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 (%)
Apr 29, 2011 7.210 7.210 7.150 7.150 25,383 -0.05(-0.69%)
Apr 28, 2011 7.220 7.220 7.160 7.200 46,856 +0.00(+0.00%)
Apr 27, 2011 7.180 7.210 7.150 7.200 35,229 +0.01(+0.14%)
Apr 26, 2011 7.200 7.200 7.160 7.190 37,716 +0.00(+0.00%)
Apr 25, 2011 7.180 7.190 7.160 7.190 12,336 +0.03(+0.42%)
Apr 21, 2011 7.160 7.200 7.150 7.160 54,928 -0.03(-0.42%)
Apr 20, 2011 7.100 7.190 7.080 7.190 40,655 +0.09(+1.27%)
Apr 19, 2011 7.100 7.140 7.100 7.100 28,848 +0.00(+0.00%)
Apr 18, 2011 7.150 7.150 7.060 7.100 37,535 -0.05(-0.70%)
Apr 15, 2011 7.150 7.190 7.100 7.150 16,812 -0.05(-0.69%)
Apr 14, 2011 7.130 7.200 7.090 7.200 20,077 +0.01(+0.14%)
Apr 13, 2011 7.100 7.190 7.070 7.190 32,429 +0.09(+1.27%)
Apr 12, 2011 7.110 7.190 7.070 7.100 38,292 -0.04(-0.56%)
Apr 11, 2011 7.100 7.140 7.100 7.140 20,292 +0.03(+0.42%)
Apr 08, 2011 7.120 7.130 7.110 7.110 14,450 -0.01(-0.14%)
Apr 07, 2011 7.100 7.150 7.100 7.120 33,760 -0.01(-0.14%)
Apr 06, 2011 7.090 7.150 7.090 7.130 42,567 +0.04(+0.56%)
Apr 05, 2011 7.060 7.090 7.040 7.090 33,310 +0.05(+0.71%)
Apr 04, 2011 7.050 7.060 7.040 7.040 31,863 -0.04(-0.56%)
Apr 01, 2011 7.090 7.090 7.040 7.080 35,552 -0.01(-0.14%)
Mar 31, 2011 7.110 7.110 7.060 7.090 34,612 -0.01(-0.14%)
Mar 30, 2011 7.070 7.100 7.020 7.100 39,047 +0.05(+0.71%)
Mar 29, 2011 7.080 7.100 7.020 7.050 42,093 -0.05(-0.70%)
Mar 28, 2011 7.050 7.100 7.050 7.100 23,218 +0.02(+0.28%)
Mar 25, 2011 7.070 7.100 7.050 7.080 22,039 +0.02(+0.28%)
Mar 24, 2011 7.080 7.090 7.060 7.060 28,947 +0.00(+0.00%)
Mar 23, 2011 7.050 7.080 7.050 7.060 43,302 +0.02(+0.28%)
Mar 22, 2011 7.010 7.040 7.010 7.040 27,763 +0.03(+0.43%)
Mar 21, 2011 7.010 7.030 7.010 7.010 58,498 +0.00(+0.00%)
Mar 18, 2011 7.040 7.040 7.000 7.010 52,651 +0.01(+0.14%)
Mar 17, 2011 7.050 7.050 7.000 7.000 47,502 -0.06(-0.85%)
Mar 16, 2011 7.010 7.060 6.970 7.060 34,725 +0.06(+0.86%)
Mar 15, 2011 7.020 7.060 6.950 7.000 63,625 -0.06(-0.85%)
Mar 14, 2011 7.080 7.080 7.000 7.060 48,463 -0.02(-0.28%)
Mar 11, 2011 7.030 7.080 7.000 7.080 88,990 +0.04(+0.57%)
Mar 10, 2011 7.100 7.100 7.040 7.040 60,837 -0.07(-0.98%)
Mar 09, 2011 7.140 7.140 7.110 7.110 41,312 -0.01(-0.14%)
Mar 08, 2011 7.090 7.170 7.090 7.120 55,612 -0.01(-0.14%)
Mar 07, 2011 7.080 7.140 7.070 7.130 54,772 +0.06(+0.85%)
Mar 04, 2011 7.120 7.130 7.070 7.070 30,938 -0.06(-0.84%)
Mar 03, 2011 7.100 7.140 7.070 7.130 42,002 +0.03(+0.42%)
Mar 02, 2011 7.090 7.100 7.060 7.100 37,170 +0.04(+0.57%)
Mar 01, 2011 7.100 7.150 7.050 7.060 83,513 -0.03(-0.42%)
Feb 28, 2011 7.040 7.090 7.030 7.090 25,933 +0.06(+0.85%)
Feb 25, 2011 7.070 7.130 7.030 7.030 68,333 -0.04(-0.57%)
Feb 24, 2011 7.070 7.080 7.030 7.070 33,357 +0.01(+0.14%)
Feb 23, 2011 7.160 7.160 7.020 7.060 72,985 -0.06(-0.84%)
Feb 22, 2011 7.120 7.190 7.100 7.120 54,470 -0.01(-0.14%)
Feb 18, 2011 7.090 7.130 7.080 7.130 43,530 +0.05(+0.71%)
Feb 17, 2011 7.080 7.100 7.070 7.080 34,786 +0.00(+0.00%)
Feb 16, 2011 7.080 7.100 7.070 7.080 22,667 -0.03(-0.42%)
Feb 15, 2011 7.130 7.130 7.060 7.110 37,205 +0.03(+0.42%)
Feb 14, 2011 7.110 7.110 7.070 7.080 50,167 +0.03(+0.43%)
Feb 11, 2011 7.000 7.060 7.000 7.050 47,095 +0.05(+0.71%)
Feb 10, 2011 7.100 7.110 7.000 7.000 63,028 -0.09(-1.27%)
Feb 09, 2011 7.030 7.090 7.020 7.090 43,969 +0.09(+1.29%)
Feb 08, 2011 7.010 7.050 7.000 7.000 72,457 +0.01(+0.14%)
Feb 07, 2011 7.080 7.080 6.980 6.990 95,122 -0.06(-0.85%)
Feb 04, 2011 7.110 7.110 7.010 7.050 64,034 -0.05(-0.70%)
Feb 03, 2011 7.020 7.100 7.010 7.100 55,368 +0.08(+1.14%)
Feb 02, 2011 7.030 7.060 6.980 7.020 108,785 -0.03(-0.43%)
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.