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 (%)
Oct 31, 2007 6.850 6.980 6.810 6.910 86,876 +0.00(+0.00%)
Oct 30, 2007 7.000 7.010 6.900 6.910 49,367 -0.09(-1.29%)
Oct 29, 2007 7.080 7.080 6.940 7.000 54,019 -0.05(-0.71%)
Oct 26, 2007 6.970 7.070 6.950 7.050 109,490 +0.02(+0.28%)
Oct 25, 2007 6.910 7.100 6.910 7.030 63,160 +0.08(+1.15%)
Oct 24, 2007 6.870 7.100 6.870 6.950 78,911 +0.03(+0.43%)
Oct 23, 2007 7.050 7.050 6.830 6.920 68,943 +0.18(+2.67%)
Oct 19, 2007 6.790 6.800 6.710 6.740 66,695 -0.03(-0.44%)
Oct 18, 2007 6.780 6.850 6.710 6.770 71,274 -0.10(-1.46%)
Oct 17, 2007 6.880 6.890 6.770 6.870 92,226 +0.10(+1.48%)
Oct 16, 2007 6.750 6.900 6.720 6.770 100,913 -0.03(-0.44%)
Oct 15, 2007 6.610 6.800 6.430 6.800 275,654 +0.04(+0.59%)
Oct 12, 2007 6.950 6.950 6.580 6.760 225,309 -0.19(-2.73%)
Oct 11, 2007 7.010 7.070 6.770 6.950 167,614 -0.12(-1.70%)
Oct 10, 2007 7.080 7.080 7.000 7.070 85,568 -0.01(-0.14%)
Oct 09, 2007 7.100 7.100 7.020 7.080 69,481 +0.03(+0.43%)
Oct 08, 2007 7.060 7.100 7.050 7.050 55,418 +0.00(+0.00%)
Oct 05, 2007 7.060 7.100 7.050 7.050 55,418 -0.04(-0.56%)
Oct 04, 2007 7.060 7.100 7.050 7.090 68,407 -0.01(-0.14%)
Oct 03, 2007 7.050 7.100 7.050 7.100 48,682 +0.05(+0.71%)
Oct 02, 2007 7.130 7.150 7.050 7.050 88,790 -0.05(-0.70%)
Oct 01, 2007 7.060 7.100 7.030 7.100 50,064 +0.04(+0.57%)
Sep 28, 2007 7.020 7.090 7.000 7.060 97,741 +0.01(+0.14%)
Sep 27, 2007 7.060 7.100 7.040 7.050 62,416 -0.06(-0.84%)
Sep 26, 2007 7.050 7.130 7.040 7.110 69,829 +0.01(+0.14%)
Sep 25, 2007 7.170 7.190 7.100 7.100 63,257 -0.07(-0.98%)
Sep 24, 2007 7.160 7.190 7.140 7.170 60,148 -0.03(-0.42%)
Sep 21, 2007 7.110 7.200 7.090 7.200 97,533 +0.04(+0.56%)
Sep 20, 2007 7.150 7.200 7.070 7.160 88,241 -0.02(-0.28%)
Sep 19, 2007 7.160 7.200 7.070 7.180 90,520 +0.01(+0.14%)
Sep 18, 2007 7.250 7.280 7.170 7.170 65,314 -0.08(-1.10%)
Sep 17, 2007 7.250 7.300 7.200 7.250 89,337 +0.00(+0.00%)
Sep 14, 2007 7.310 7.360 7.250 7.250 118,302 -0.06(-0.82%)
Sep 13, 2007 7.390 7.420 7.310 7.310 82,672 -0.09(-1.22%)
Sep 12, 2007 7.430 7.430 7.370 7.400 29,545 +0.00(+0.00%)
Sep 11, 2007 7.390 7.400 7.330 7.400 37,143 +0.01(+0.14%)
Sep 10, 2007 7.400 7.400 7.320 7.390 60,147 -0.06(-0.81%)
Sep 07, 2007 7.330 7.450 7.320 7.450 50,275 +0.11(+1.50%)
Sep 06, 2007 7.400 7.410 7.310 7.340 79,763 -0.09(-1.21%)
Sep 05, 2007 7.390 7.440 7.320 7.430 56,217 +0.01(+0.13%)
Sep 04, 2007 7.290 7.470 7.250 7.420 91,540 +0.09(+1.23%)
Aug 31, 2007 7.290 7.390 7.290 7.330 60,511 +0.01(+0.14%)
Aug 30, 2007 7.310 7.350 7.270 7.320 50,576 +0.00(+0.00%)
Aug 29, 2007 7.440 7.440 7.190 7.320 81,136 +0.01(+0.14%)
Aug 28, 2007 7.350 7.380 7.280 7.310 103,419 -0.09(-1.22%)
Aug 27, 2007 7.420 7.450 7.350 7.400 111,588 -0.04(-0.54%)
Aug 24, 2007 7.350 7.460 7.300 7.440 80,266 +0.07(+0.95%)
Aug 23, 2007 7.240 7.380 7.210 7.370 91,926 +0.16(+2.22%)
Aug 22, 2007 7.370 7.380 7.190 7.210 217,439 -0.16(-2.17%)
Aug 21, 2007 7.480 7.480 7.350 7.370 114,665 -0.13(-1.73%)
Aug 20, 2007 7.460 7.510 7.460 7.500 226,062 +0.00(+0.00%)
Aug 17, 2007 7.420 7.500 7.420 7.500 63,213 +0.04(+0.54%)
Aug 16, 2007 7.400 7.460 7.360 7.460 147,255 +0.03(+0.40%)
Aug 15, 2007 7.420 7.500 7.420 7.430 119,058 +0.00(+0.00%)
Aug 14, 2007 7.490 7.520 7.420 7.430 127,840 -0.08(-1.07%)
Aug 13, 2007 7.440 7.530 7.420 7.510 165,488 +0.07(+0.94%)
Aug 10, 2007 7.540 7.550 7.410 7.440 152,083 -0.11(-1.46%)
Aug 09, 2007 7.550 7.570 7.510 7.550 127,848 +0.00(+0.00%)
Aug 08, 2007 7.550 7.580 7.540 7.550 166,657 -0.01(-0.13%)
Aug 07, 2007 7.580 7.620 7.550 7.560 106,334 -0.02(-0.26%)
Aug 06, 2007 7.650 7.650 7.570 7.580 93,199 +0.00(+0.00%)
Aug 03, 2007 7.650 7.650 7.570 7.580 93,199 -0.06(-0.79%)
Aug 02, 2007 7.740 7.780 7.610 7.640 146,238 -0.12(-1.55%)
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.