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 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 3, 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 30, 2009 4.660 4.700 4.570 4.700 27,334 +0.04(+0.86%)
Jan 29, 2009 4.670 4.690 4.600 4.660 28,084 -0.02(-0.43%)
Jan 28, 2009 4.700 4.700 4.650 4.680 52,559 -0.02(-0.43%)
Jan 27, 2009 4.710 4.710 4.630 4.700 53,723 -0.01(-0.21%)
Jan 26, 2009 4.740 4.750 4.710 4.710 84,398 +0.01(+0.21%)
Jan 23, 2009 4.750 4.750 4.660 4.700 59,517 -0.05(-1.05%)
Jan 22, 2009 4.750 4.750 4.700 4.750 21,752 +0.00(+0.00%)
Jan 21, 2009 4.720 4.750 4.650 4.750 57,803 +0.03(+0.64%)
Jan 20, 2009 4.760 4.800 4.700 4.720 122,624 +0.00(+0.00%)
Jan 19, 2009 4.690 4.800 4.660 4.720 39,179 -0.03(-0.63%)
Jan 16, 2009 4.800 4.800 4.730 4.750 45,246 +0.00(+0.00%)
Jan 15, 2009 4.740 4.780 4.660 4.750 84,926 -0.03(-0.63%)
Jan 14, 2009 4.900 4.900 4.780 4.780 33,734 -0.18(-3.63%)
Jan 13, 2009 4.800 4.960 4.750 4.960 37,395 +0.21(+4.42%)
Jan 12, 2009 4.810 4.890 4.740 4.750 32,640 -0.10(-2.06%)
Jan 09, 2009 4.820 4.950 4.790 4.850 48,248 -0.03(-0.61%)
Jan 08, 2009 4.700 4.880 4.670 4.880 48,446 +0.08(+1.67%)
Jan 07, 2009 4.800 4.900 4.680 4.800 57,542 -0.04(-0.83%)
Jan 06, 2009 4.750 4.880 4.610 4.840 66,036 +0.06(+1.26%)
Jan 05, 2009 4.730 4.780 4.620 4.780 83,394 +0.16(+3.46%)
Jan 02, 2009 4.420 4.750 4.350 4.620 51,310 +0.22(+5.00%)
Dec 31, 2008 4.350 4.450 4.300 4.400 41,323 +0.10(+2.33%)
Dec 30, 2008 4.250 4.400 4.230 4.300 42,796 +0.07(+1.65%)
Dec 29, 2008 4.110 4.350 4.110 4.230 37,694 +0.06(+1.44%)
Dec 24, 2008 4.060 4.210 4.060 4.170 54,118 +0.08(+1.96%)
Dec 23, 2008 4.090 4.190 4.070 4.090 103,263 -0.01(-0.24%)
Dec 22, 2008 4.100 4.150 4.060 4.100 90,567 +0.02(+0.49%)
Dec 19, 2008 4.050 4.130 3.920 4.080 55,888 +0.03(+0.74%)
Dec 18, 2008 4.090 4.230 4.000 4.050 164,255 -0.01(-0.25%)
Dec 17, 2008 4.120 4.120 4.060 4.060 1,760 -0.09(-2.17%)
Dec 16, 2008 3.770 4.150 3.770 4.150 202,180 +0.38(+10.08%)
Dec 15, 2008 3.990 3.990 3.710 3.770 136,345 -0.23(-5.75%)
Dec 12, 2008 4.020 4.160 3.940 4.000 114,663 -0.14(-3.38%)
Dec 11, 2008 4.000 4.240 3.920 4.140 137,216 +0.15(+3.76%)
Dec 10, 2008 3.920 4.000 3.800 3.990 120,371 +0.06(+1.53%)
Dec 09, 2008 3.740 3.950 3.680 3.930 84,376 +0.17(+4.52%)
Dec 08, 2008 3.570 3.830 3.570 3.760 93,129 +0.21(+5.92%)
Dec 05, 2008 3.650 3.650 3.420 3.550 57,630 -0.10(-2.74%)
Dec 04, 2008 3.640 3.700 3.610 3.650 49,864 -0.01(-0.27%)
Dec 03, 2008 3.560 3.660 3.460 3.660 62,412 +0.13(+3.68%)
Dec 02, 2008 3.500 3.720 3.500 3.530 98,473 +0.02(+0.57%)
Dec 01, 2008 3.700 3.700 3.490 3.510 59,358 -0.14(-3.84%)
Nov 28, 2008 3.560 3.670 3.500 3.650 64,088 +0.09(+2.53%)
Nov 27, 2008 3.540 3.650 3.450 3.560 57,887 +0.06(+1.71%)
Nov 26, 2008 3.510 3.640 3.100 3.500 120,523 -0.15(-4.11%)
Nov 25, 2008 3.740 3.750 3.540 3.650 48,844 -0.10(-2.67%)
Nov 24, 2008 3.710 3.840 3.510 3.750 87,431 -0.05(-1.32%)
Nov 21, 2008 3.810 3.950 3.690 3.800 106,891 -0.05(-1.30%)
Nov 20, 2008 4.000 4.000 3.710 3.850 69,737 -0.15(-3.75%)
Nov 19, 2008 4.040 4.140 4.000 4.000 23,472 -0.05(-1.23%)
Nov 18, 2008 4.110 4.120 4.000 4.050 40,353 -0.17(-4.03%)
Nov 17, 2008 4.100 4.340 3.950 4.220 113,751 +0.19(+4.71%)
Nov 14, 2008 4.090 4.090 3.910 4.030 38,431 +0.07(+1.77%)
Nov 13, 2008 4.060 4.070 3.780 3.960 49,217 -0.09(-2.22%)
Nov 12, 2008 4.250 4.310 4.010 4.050 57,760 -0.18(-4.26%)
Nov 11, 2008 4.270 4.400 4.230 4.230 54,347 -0.09(-2.08%)
Nov 10, 2008 4.350 4.480 4.310 4.320 36,367 +0.02(+0.47%)
Nov 07, 2008 4.250 4.350 4.120 4.300 60,090 +0.13(+3.12%)
Nov 06, 2008 4.250 4.290 4.080 4.170 40,033 -0.22(-5.01%)
Nov 05, 2008 4.420 4.500 4.200 4.390 39,531 -0.06(-1.35%)
Nov 04, 2008 4.440 4.550 4.380 4.450 125,478 +0.00(+0.00%)
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.