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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 24, 2011 7.350 7.350 7.290 7.290 38,984 -0.02(-0.27%)
May 20, 2011 7.310 7.320 7.250 7.310 47,740 +0.01(+0.14%)
May 19, 2011 7.380 7.380 7.260 7.300 57,259 -0.08(-1.08%)
May 18, 2011 7.430 7.430 7.340 7.380 69,151 +0.03(+0.41%)
May 17, 2011 7.290 7.390 7.270 7.350 46,869 +0.06(+0.82%)
May 16, 2011 7.290 7.350 7.260 7.290 29,341 +0.03(+0.41%)
May 13, 2011 7.230 7.280 7.230 7.260 29,869 +0.03(+0.41%)
May 12, 2011 7.210 7.270 7.210 7.230 54,107 -0.04(-0.55%)
May 11, 2011 7.270 7.300 7.250 7.270 35,136 -0.03(-0.41%)
May 10, 2011 7.220 7.300 7.210 7.300 24,059 +0.10(+1.39%)
May 09, 2011 7.190 7.240 7.190 7.200 18,735 +0.00(+0.00%)
May 06, 2011 7.190 7.210 7.170 7.200 31,622 +0.02(+0.28%)
May 05, 2011 7.170 7.210 7.160 7.180 68,227 -0.02(-0.28%)
May 04, 2011 7.190 7.210 7.160 7.200 35,167 +0.01(+0.14%)
May 03, 2011 7.150 7.190 7.150 7.190 39,721 +0.04(+0.56%)
May 02, 2011 7.190 7.160 7.150 7.150 28,177 +0.00(+0.00%)
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%)
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.