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 30, 2013 7.580 7.640 7.580 7.640 56,730 +0.09(+1.19%)
Apr 29, 2013 7.590 7.600 7.550 7.550 14,975 -0.05(-0.66%)
Apr 26, 2013 7.590 7.600 7.580 7.600 14,132 +0.00(+0.00%)
Apr 25, 2013 7.600 7.600 7.590 7.600 9,812 +0.00(+0.00%)
Apr 24, 2013 7.580 7.600 7.560 7.600 30,248 +0.03(+0.40%)
Apr 23, 2013 7.590 7.590 7.550 7.570 10,256 -0.03(-0.39%)
Apr 22, 2013 7.550 7.600 7.530 7.600 19,100 +0.04(+0.53%)
Apr 19, 2013 7.540 7.570 7.510 7.560 14,685 +0.00(+0.00%)
Apr 18, 2013 7.500 7.570 7.500 7.560 13,122 +0.09(+1.20%)
Apr 17, 2013 7.580 7.580 7.450 7.470 62,777 -0.13(-1.71%)
Apr 16, 2013 7.540 7.600 7.540 7.600 17,446 +0.02(+0.26%)
Apr 15, 2013 7.540 7.580 7.510 7.580 22,033 +0.07(+0.93%)
Apr 12, 2013 7.560 7.570 7.510 7.510 27,546 -0.05(-0.66%)
Apr 11, 2013 7.590 7.600 7.560 7.560 18,977 -0.04(-0.53%)
Apr 10, 2013 7.580 7.600 7.570 7.600 35,016 +0.02(+0.26%)
Apr 09, 2013 7.510 7.600 7.510 7.580 42,497 +0.10(+1.34%)
Apr 08, 2013 7.570 7.580 7.450 7.480 49,858 -0.08(-1.06%)
Apr 05, 2013 7.550 7.570 7.500 7.560 62,216 +0.03(+0.40%)
Apr 04, 2013 7.570 7.590 7.510 7.530 31,478 -0.03(-0.40%)
Apr 03, 2013 7.540 7.560 7.530 7.560 26,440 +0.03(+0.40%)
Apr 02, 2013 7.510 7.550 7.510 7.530 24,567 +0.03(+0.40%)
Apr 01, 2013 7.530 7.530 7.500 7.500 20,391 -0.04(-0.53%)
Mar 28, 2013 7.540 7.540 7.540 0 +0.03(+0.40%)
Mar 27, 2013 7.540 7.550 7.510 7.510 26,128 +0.00(+0.00%)
Mar 26, 2013 7.560 7.570 7.510 7.510 23,046 -0.06(-0.79%)
Mar 25, 2013 7.590 7.600 7.570 7.570 43,728 -0.03(-0.39%)
Mar 22, 2013 7.620 7.620 7.580 7.600 24,550 -0.03(-0.39%)
Mar 21, 2013 7.640 7.640 7.570 7.630 43,335 +0.00(+0.00%)
Mar 20, 2013 7.580 7.650 7.580 7.630 29,496 +0.04(+0.53%)
Mar 19, 2013 7.570 7.610 7.560 7.590 31,659 +0.04(+0.53%)
Mar 18, 2013 7.640 7.640 7.550 7.550 30,120 -0.09(-1.18%)
Mar 15, 2013 7.590 7.660 7.590 7.640 24,073 +0.06(+0.79%)
Mar 14, 2013 7.620 7.670 7.580 7.580 25,520 -0.04(-0.52%)
Mar 13, 2013 7.640 7.650 7.550 7.620 46,239 -0.05(-0.65%)
Mar 12, 2013 7.630 7.670 7.630 7.670 41,141 +0.08(+1.05%)
Mar 11, 2013 7.570 7.620 7.570 7.590 24,781 -0.03(-0.39%)
Mar 08, 2013 7.560 7.620 7.560 7.620 16,026 +0.07(+0.93%)
Mar 07, 2013 7.580 7.620 7.550 7.550 29,589 -0.06(-0.79%)
Mar 06, 2013 7.570 7.610 7.540 7.610 20,964 +0.09(+1.20%)
Mar 05, 2013 7.520 7.600 7.510 7.520 61,452 +0.00(+0.00%)
Mar 04, 2013 7.540 7.540 7.500 7.520 20,830 -0.01(-0.13%)
Mar 01, 2013 7.530 7.540 7.510 7.530 31,826 -0.01(-0.13%)
Feb 28, 2013 7.530 7.560 7.520 7.540 23,628 -0.02(-0.26%)
Feb 27, 2013 7.580 7.580 7.520 7.560 35,151 -0.04(-0.53%)
Feb 26, 2013 7.580 7.610 7.540 7.600 37,709 +0.01(+0.13%)
Feb 25, 2013 7.570 7.600 7.570 7.590 20,934 +0.05(+0.66%)
Feb 22, 2013 7.570 7.630 7.540 7.540 41,509 -0.04(-0.53%)
Feb 21, 2013 7.550 7.580 7.540 7.580 26,479 +0.01(+0.13%)
Feb 20, 2013 7.540 7.580 7.540 7.570 28,955 +0.01(+0.13%)
Feb 19, 2013 7.600 7.600 7.540 7.560 40,330 -0.04(-0.53%)
Feb 15, 2013 7.600 7.600 7.600 0 +0.00(+0.00%)
Feb 14, 2013 7.580 7.600 7.530 7.600 20,315 +0.01(+0.13%)
Feb 13, 2013 7.520 7.590 7.520 7.590 21,642 +0.08(+1.07%)
Feb 12, 2013 7.570 7.590 7.510 7.510 34,348 -0.03(-0.40%)
Feb 11, 2013 7.570 7.580 7.540 7.540 16,410 +0.00(+0.00%)
Feb 08, 2013 7.545 7.560 7.530 7.540 18,044 -0.01(-0.13%)
Feb 07, 2013 7.590 7.590 7.510 7.550 22,783 -0.05(-0.66%)
Feb 06, 2013 7.610 7.620 7.560 7.600 28,766 +0.03(+0.40%)
Feb 04, 2013 7.540 7.570 7.520 7.570 25,190 +0.03(+0.40%)
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.