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 )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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 (%)
Jan 31, 2008 6.960 6.990 6.940 6.990 32,799 +0.05(+0.72%)
Jan 30, 2008 6.800 6.940 6.750 6.940 38,651 +0.14(+2.06%)
Jan 29, 2008 6.870 6.900 6.800 6.800 34,656 -0.06(-0.87%)
Jan 28, 2008 6.850 6.930 6.800 6.860 30,528 -0.06(-0.87%)
Jan 25, 2008 6.800 6.990 6.800 6.920 54,726 +0.12(+1.76%)
Jan 24, 2008 6.850 6.950 6.800 6.800 64,487 -0.02(-0.29%)
Jan 23, 2008 6.940 6.940 6.820 6.820 88,910 -0.12(-1.73%)
Jan 22, 2008 6.850 6.940 6.850 6.940 133,653 +0.04(+0.58%)
Jan 21, 2008 6.950 6.970 6.850 6.900 46,617 -0.08(-1.15%)
Jan 18, 2008 7.040 7.090 6.910 6.980 82,214 -0.04(-0.57%)
Jan 17, 2008 7.060 7.080 6.980 7.020 62,157 +0.04(+0.57%)
Jan 16, 2008 7.040 7.090 6.980 6.980 52,990 -0.07(-0.99%)
Jan 15, 2008 6.920 7.050 6.920 7.050 43,988 +0.15(+2.17%)
Jan 14, 2008 6.900 7.020 6.810 6.900 46,866 -0.02(-0.29%)
Jan 11, 2008 6.870 6.920 6.820 6.920 61,490 +0.08(+1.17%)
Jan 10, 2008 6.770 6.840 6.750 6.840 27,097 +0.07(+1.03%)
Jan 09, 2008 6.750 6.840 6.710 6.770 82,659 -0.02(-0.29%)
Jan 08, 2008 6.730 6.870 6.720 6.790 56,412 +0.10(+1.49%)
Jan 07, 2008 6.630 6.720 6.630 6.690 30,980 +0.01(+0.15%)
Jan 04, 2008 6.650 6.720 6.610 6.680 69,935 +0.03(+0.45%)
Jan 03, 2008 6.630 6.670 6.560 6.650 44,955 +0.10(+1.53%)
Jan 02, 2008 6.550 6.650 6.550 6.550 40,587 -0.04(-0.61%)
Jan 01, 2008 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Dec 31, 2007 6.600 6.730 6.570 6.590 62,054 +0.03(+0.46%)
Dec 28, 2007 6.460 6.640 6.460 6.560 35,687 +0.15(+2.34%)
Dec 27, 2007 6.350 6.450 6.350 6.410 22,366 +0.03(+0.47%)
Dec 26, 2007 6.330 6.400 6.380 6.380 47,531 +0.00(+0.00%)
Dec 24, 2007 6.330 6.400 6.380 6.380 47,531 +0.03(+0.47%)
Dec 21, 2007 6.330 6.450 6.300 6.350 184,232 +0.02(+0.32%)
Dec 20, 2007 6.390 6.400 6.300 6.330 131,095 -0.02(-0.31%)
Dec 19, 2007 6.450 6.450 6.350 6.350 169,595 -0.05(-0.78%)
Dec 18, 2007 6.590 6.590 6.380 6.400 145,761 -0.19(-2.88%)
Dec 17, 2007 6.560 6.650 6.500 6.590 117,551 +0.01(+0.15%)
Dec 14, 2007 6.530 6.600 6.520 6.580 91,132 +0.03(+0.46%)
Dec 13, 2007 6.630 6.640 6.460 6.550 155,900 -0.06(-0.91%)
Dec 12, 2007 6.560 6.700 6.560 6.610 70,269 +0.08(+1.23%)
Dec 11, 2007 6.560 6.650 6.520 6.530 113,252 -0.02(-0.31%)
Dec 10, 2007 6.550 6.600 6.530 6.550 86,950 +0.01(+0.15%)
Dec 07, 2007 6.600 6.640 6.540 6.540 118,284 -0.01(-0.15%)
Dec 06, 2007 6.560 6.600 6.500 6.550 76,651 -0.01(-0.15%)
Dec 05, 2007 6.560 6.670 6.500 6.560 87,998 +0.00(+0.00%)
Dec 04, 2007 6.470 6.560 6.450 6.560 100,653 +0.04(+0.61%)
Dec 03, 2007 6.450 6.530 6.420 6.520 112,543 -0.02(-0.31%)
Nov 30, 2007 6.580 6.580 6.420 6.540 111,635 -0.06(-0.91%)
Nov 29, 2007 6.540 6.680 6.500 6.600 55,696 +0.05(+0.76%)
Nov 28, 2007 6.590 6.630 6.400 6.550 30,874 +0.02(+0.31%)
Nov 27, 2007 6.530 6.700 6.460 6.530 71,875 -0.06(-0.91%)
Nov 26, 2007 6.690 6.800 6.520 6.590 43,929 -0.10(-1.49%)
Nov 23, 2007 6.700 6.820 6.510 6.690 37,511 -0.06(-0.89%)
Nov 21, 2007 6.750 6.850 6.650 6.750 50,793 +0.00(+0.00%)
Nov 20, 2007 6.800 6.870 6.750 6.750 44,373 -0.01(-0.15%)
Nov 19, 2007 6.760 6.950 6.750 6.760 50,635 +0.01(+0.15%)
Nov 16, 2007 6.750 6.880 6.700 6.750 51,344 +0.00(+0.00%)
Nov 15, 2007 6.780 6.880 6.700 6.750 51,092 -0.10(-1.46%)
Nov 14, 2007 6.720 6.870 6.720 6.850 70,167 +0.14(+2.09%)
Nov 13, 2007 6.750 6.760 6.700 6.710 75,375 +0.01(+0.15%)
Nov 12, 2007 6.740 6.770 6.610 6.700 50,503 -0.01(-0.15%)
Nov 09, 2007 6.620 6.720 6.620 6.710 49,895 -0.03(-0.45%)
Nov 08, 2007 6.650 6.740 6.630 6.740 41,826 +0.03(+0.45%)
Nov 07, 2007 6.720 6.870 6.670 6.710 85,546 -0.02(-0.30%)
Nov 06, 2007 6.800 6.800 6.610 6.730 83,202 -0.08(-1.17%)
Nov 05, 2007 6.990 6.990 6.810 6.810 40,153 -0.11(-1.59%)
Nov 02, 2007 6.970 7.040 6.920 6.920 52,300 -0.01(-0.14%)
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.