Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrdn Asia-Pac Income Fd (TSX: FAP )

2.590 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.190 7.190 7.190 0 -0.02(-0.28%)
Jun 28, 2012 7.140 7.220 7.130 7.210 23,183 +0.07(+0.98%)
Jun 27, 2012 7.150 7.170 7.060 7.140 29,046 -0.04(-0.56%)
Jun 26, 2012 7.060 7.180 7.050 7.180 32,818 +0.13(+1.84%)
Jun 25, 2012 7.230 7.230 7.020 7.050 33,991 -0.14(-1.95%)
Jun 22, 2012 7.110 7.190 7.110 7.190 12,024 +0.03(+0.42%)
Jun 21, 2012 7.190 7.190 7.140 7.160 23,231 -0.02(-0.28%)
Jun 20, 2012 7.160 7.190 7.150 7.180 18,917 -0.01(-0.14%)
Jun 19, 2012 7.190 7.240 7.170 7.190 36,681 +0.02(+0.28%)
Jun 18, 2012 7.090 7.180 7.090 7.170 20,248 +0.06(+0.84%)
Jun 15, 2012 7.050 7.110 7.040 7.110 36,897 +0.09(+1.28%)
Jun 14, 2012 7.190 7.190 7.020 7.020 35,843 -0.11(-1.54%)
Jun 13, 2012 7.230 7.240 7.130 7.130 22,230 -0.09(-1.25%)
Jun 12, 2012 7.180 7.290 7.160 7.220 37,699 +0.08(+1.12%)
Jun 11, 2012 7.110 7.150 7.110 7.140 20,438 +0.05(+0.71%)
Jun 08, 2012 6.950 7.140 6.900 7.090 38,886 +0.12(+1.72%)
Jun 07, 2012 7.050 7.050 6.940 6.970 58,945 -0.07(-0.99%)
Jun 06, 2012 7.130 7.150 7.000 7.040 62,512 -0.09(-1.26%)
Jun 05, 2012 6.930 7.130 6.930 7.130 53,246 +0.17(+2.44%)
Jun 04, 2012 7.110 7.110 6.710 6.960 217,881 -0.18(-2.52%)
Jun 02, 2012 7.360 7.360 7.010 7.140 89,503 +0.00(+0.00%)
Jun 01, 2012 7.360 7.360 7.010 7.140 89,503 -0.22(-2.99%)
May 31, 2012 7.390 7.430 7.360 7.360 43,040 -0.05(-0.67%)
May 30, 2012 7.370 7.420 7.370 7.410 29,761 +0.04(+0.54%)
May 29, 2012 7.320 7.420 7.320 7.370 28,937 +0.01(+0.14%)
May 28, 2012 7.450 7.450 7.350 7.360 78,617 -0.09(-1.21%)
May 25, 2012 7.390 7.450 7.360 7.450 33,166 +0.08(+1.09%)
May 24, 2012 7.380 7.390 7.370 7.370 28,157 -0.01(-0.14%)
May 23, 2012 7.390 7.430 7.380 7.380 16,563 -0.04(-0.54%)
May 22, 2012 7.360 7.450 7.360 7.420 45,913 +0.06(+0.82%)
May 18, 2012 7.360 7.360 7.360 0 -0.04(-0.54%)
May 17, 2012 7.450 7.450 7.400 7.400 37,726 +0.00(+0.00%)
May 16, 2012 7.500 7.500 7.400 7.400 47,308 -0.05(-0.67%)
May 15, 2012 7.490 7.500 7.450 7.450 33,999 -0.04(-0.53%)
May 14, 2012 7.460 7.500 7.460 7.490 26,943 +0.02(+0.27%)
May 11, 2012 7.500 7.520 7.450 7.470 39,605 -0.03(-0.40%)
May 10, 2012 7.500 7.500 7.480 7.500 32,528 +0.00(+0.00%)
May 09, 2012 7.540 7.550 7.490 7.500 35,786 -0.04(-0.53%)
May 08, 2012 7.560 7.560 7.540 7.540 40,089 +0.00(+0.00%)
May 07, 2012 7.540 7.550 7.540 7.540 55,247 +0.00(+0.00%)
May 04, 2012 7.540 7.550 7.540 7.540 50,653 +0.00(+0.00%)
May 03, 2012 7.530 7.550 7.530 7.540 31,166 +0.00(+0.00%)
May 02, 2012 7.510 7.550 7.500 7.540 44,897 +0.03(+0.40%)
May 01, 2012 7.520 7.550 7.490 7.510 32,115 +0.00(+0.00%)
Apr 30, 2012 7.490 7.520 7.480 7.510 32,749 +0.06(+0.81%)
Apr 27, 2012 7.540 7.580 7.450 7.450 56,344 -0.09(-1.19%)
Apr 26, 2012 7.600 7.600 7.540 7.540 22,157 -0.08(-1.05%)
Apr 25, 2012 7.570 7.620 7.530 7.620 25,154 +0.10(+1.33%)
Apr 24, 2012 7.660 7.670 7.500 7.520 49,933 -0.13(-1.70%)
Apr 23, 2012 7.600 7.650 7.530 7.650 30,687 +0.01(+0.13%)
Apr 20, 2012 7.600 7.640 7.530 7.640 31,940 +0.04(+0.53%)
Apr 19, 2012 7.500 7.600 7.500 7.600 27,733 +0.10(+1.33%)
Apr 18, 2012 7.480 7.550 7.440 7.500 59,980 +0.00(+0.00%)
Apr 17, 2012 7.480 7.590 7.470 7.500 36,435 -0.03(-0.40%)
Apr 16, 2012 7.590 7.590 7.500 7.530 46,961 -0.05(-0.66%)
Apr 13, 2012 7.620 7.650 7.530 7.580 47,727 +0.01(+0.13%)
Apr 12, 2012 7.520 7.620 7.520 7.570 45,180 +0.03(+0.40%)
Apr 11, 2012 7.480 7.550 7.480 7.540 26,643 +0.08(+1.07%)
Apr 10, 2012 7.550 7.580 7.450 7.460 57,705 -0.05(-0.67%)
Apr 09, 2012 7.500 7.530 7.460 7.510 25,557 +0.01(+0.13%)
Apr 05, 2012 7.430 7.500 7.430 7.500 25,772 +0.05(+0.67%)
Apr 04, 2012 7.430 7.450 7.410 7.450 35,369 +0.02(+0.27%)
Apr 03, 2012 7.440 7.470 7.430 7.430 27,308 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.