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 )

2.580 -0.010 (-0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Jan 31, 2007 9.020 9.060 8.850 8.910 87,717 -0.15(-1.66%)
Jan 30, 2007 9.050 9.100 9.000 9.060 53,591 +0.02(+0.22%)
Jan 29, 2007 9.050 9.110 9.000 9.040 55,024 -0.06(-0.66%)
Jan 26, 2007 9.100 9.140 9.050 9.100 42,109 +0.08(+0.89%)
Jan 25, 2007 9.110 9.150 9.000 9.020 58,863 -0.09(-0.99%)
Jan 24, 2007 9.110 9.120 9.020 9.110 52,338 +0.08(+0.89%)
Jan 23, 2007 9.080 9.150 9.000 9.030 47,099 -0.06(-0.66%)
Jan 22, 2007 9.010 9.100 9.000 9.090 45,886 +0.05(+0.55%)
Jan 19, 2007 8.990 9.070 8.980 9.040 41,032 +0.06(+0.67%)
Jan 18, 2007 8.960 8.980 8.850 8.980 33,916 +0.06(+0.67%)
Jan 17, 2007 8.910 8.970 8.860 8.920 29,310 +0.02(+0.22%)
Jan 16, 2007 8.940 8.950 8.760 8.900 66,156 -0.10(-1.11%)
Jan 12, 2007 8.970 9.090 8.970 9.000 44,170 -0.04(-0.44%)
Jan 11, 2007 9.050 9.090 8.950 9.040 50,100 +0.01(+0.11%)
Jan 10, 2007 9.060 9.100 9.000 9.030 35,166 -0.07(-0.77%)
Jan 09, 2007 9.100 9.100 8.960 9.100 48,254 +0.14(+1.56%)
Jan 08, 2007 9.010 9.060 8.930 8.960 51,729 -0.01(-0.11%)
Jan 05, 2007 8.870 9.050 8.860 8.970 39,611 +0.05(+0.56%)
Jan 04, 2007 8.840 8.980 8.840 8.920 38,543 -0.01(-0.11%)
Jan 03, 2007 8.930 8.930 8.810 8.930 49,411 +0.03(+0.34%)
Dec 29, 2006 8.980 8.980 8.860 8.900 15,374 +0.03(+0.34%)
Dec 28, 2006 9.010 9.010 8.800 8.870 77,302 -0.13(-1.44%)
Dec 27, 2006 9.010 9.100 9.000 9.000 27,884 -0.15(-1.64%)
Dec 26, 2006 9.100 9.150 9.000 9.150 37,722 +0.00(+0.00%)
Dec 22, 2006 9.100 9.150 9.000 9.150 37,722 +0.05(+0.55%)
Dec 21, 2006 9.100 9.140 9.000 9.100 83,436 +0.00(+0.00%)
Dec 20, 2006 9.050 9.100 8.920 9.100 105,675 -0.05(-0.55%)
Dec 19, 2006 9.010 9.150 8.920 9.150 78,008 +0.04(+0.44%)
Dec 18, 2006 8.920 9.170 8.920 9.110 118,919 +0.17(+1.90%)
Dec 15, 2006 8.990 8.990 8.850 8.940 51,376 -0.03(-0.33%)
Dec 14, 2006 8.850 8.990 8.850 8.970 45,401 +0.02(+0.22%)
Dec 13, 2006 8.890 8.990 8.850 8.950 75,251 +0.06(+0.67%)
Dec 12, 2006 8.880 8.980 8.880 8.890 83,191 -0.06(-0.67%)
Dec 11, 2006 8.900 8.950 8.850 8.950 52,018 +0.10(+1.13%)
Dec 08, 2006 8.800 8.920 8.760 8.850 56,772 +0.09(+1.03%)
Dec 07, 2006 8.850 8.910 8.760 8.760 60,553 -0.04(-0.45%)
Dec 06, 2006 8.650 8.880 8.650 8.800 77,259 +0.15(+1.73%)
Dec 05, 2006 8.850 8.850 8.650 8.650 61,007 -0.20(-2.26%)
Dec 04, 2006 8.850 8.930 8.790 8.850 104,523 +0.05(+0.57%)
Dec 01, 2006 8.730 8.860 8.700 8.800 71,353 +0.15(+1.73%)
Nov 30, 2006 8.580 8.740 8.520 8.650 99,915 +0.09(+1.05%)
Nov 29, 2006 8.480 8.560 8.440 8.560 71,441 +0.07(+0.82%)
Nov 28, 2006 8.450 8.530 8.410 8.490 80,540 +0.01(+0.12%)
Nov 27, 2006 8.500 8.540 8.360 8.480 135,748 +0.06(+0.71%)
Nov 24, 2006 8.430 8.490 8.390 8.420 71,215 +0.06(+0.72%)
Nov 22, 2006 8.420 8.430 8.360 8.360 69,393 -0.03(-0.36%)
Nov 21, 2006 8.450 8.470 8.360 8.390 105,291 -0.05(-0.59%)
Nov 20, 2006 8.450 8.450 8.370 8.440 96,918 +0.04(+0.48%)
Nov 17, 2006 8.470 8.470 8.380 8.400 75,976 -0.06(-0.71%)
Nov 16, 2006 8.410 8.490 8.350 8.460 65,124 -0.01(-0.12%)
Nov 15, 2006 8.440 8.490 8.400 8.470 65,008 +0.11(+1.32%)
Nov 14, 2006 8.440 8.500 8.350 8.360 83,825 -0.06(-0.71%)
Nov 13, 2006 8.350 8.450 8.300 8.420 62,164 +0.03(+0.36%)
Nov 10, 2006 8.320 8.390 8.260 8.390 60,429 +0.03(+0.36%)
Nov 09, 2006 8.270 8.400 8.270 8.360 49,156 -0.06(-0.71%)
Nov 08, 2006 8.230 8.420 8.230 8.420 62,303 +0.20(+2.43%)
Nov 07, 2006 8.250 8.330 8.210 8.220 60,310 -0.08(-0.96%)
Nov 06, 2006 8.260 8.310 8.200 8.300 43,449 +0.04(+0.48%)
Nov 03, 2006 8.260 8.350 8.170 8.260 45,811 +0.05(+0.61%)
Nov 02, 2006 8.280 8.280 8.160 8.210 42,644 -0.02(-0.24%)
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.