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 (%)
Oct 30, 2009 6.250 6.290 6.130 6.190 26,000 -0.03(-0.48%)
Oct 29, 2009 6.070 6.260 6.070 6.220 55,588 +0.08(+1.30%)
Oct 28, 2009 6.220 6.220 6.050 6.140 99,706 -0.12(-1.92%)
Oct 27, 2009 6.400 6.400 6.250 6.260 66,333 -0.11(-1.73%)
Oct 26, 2009 6.320 6.370 6.290 6.370 50,596 +0.09(+1.43%)
Oct 23, 2009 6.380 6.300 6.270 6.280 60,270 -0.05(-0.79%)
Oct 22, 2009 6.350 6.450 6.290 6.330 52,645 +0.00(+0.00%)
Oct 21, 2009 6.310 6.380 6.300 6.330 26,203 -0.02(-0.31%)
Oct 20, 2009 6.470 6.390 6.290 6.350 52,024 -0.08(-1.24%)
Oct 19, 2009 6.270 6.430 6.220 6.430 62,536 +0.22(+3.54%)
Oct 16, 2009 6.180 6.210 6.170 6.210 22,657 +0.02(+0.32%)
Oct 15, 2009 6.200 6.230 6.150 6.190 23,630 +0.02(+0.32%)
Oct 14, 2009 6.140 6.220 6.140 6.170 17,831 -0.01(-0.16%)
Oct 13, 2009 6.120 6.180 6.080 6.180 43,276 +0.11(+1.81%)
Oct 09, 2009 6.090 6.100 6.060 6.070 26,227 -0.02(-0.33%)
Oct 08, 2009 6.080 6.090 6.050 6.090 17,139 +0.05(+0.83%)
Oct 07, 2009 6.020 6.070 6.010 6.040 34,770 +0.02(+0.33%)
Oct 06, 2009 5.980 6.070 5.980 6.020 43,831 +0.06(+1.01%)
Oct 05, 2009 5.970 6.020 5.960 5.960 44,730 -0.04(-0.67%)
Oct 02, 2009 6.020 6.030 5.950 6.000 49,947 -0.03(-0.50%)
Oct 01, 2009 6.050 6.050 6.010 6.030 31,401 -0.02(-0.33%)
Sep 30, 2009 6.000 6.050 5.990 6.050 34,816 +0.04(+0.67%)
Sep 29, 2009 6.050 6.050 6.000 6.010 28,750 -0.04(-0.66%)
Sep 28, 2009 6.020 6.050 6.000 6.050 20,546 +0.05(+0.83%)
Sep 25, 2009 6.030 6.040 5.990 6.000 17,876 -0.03(-0.50%)
Sep 24, 2009 6.000 6.050 6.000 6.030 27,152 +0.00(+0.00%)
Sep 23, 2009 6.020 6.070 6.020 6.030 33,054 -0.01(-0.17%)
Sep 22, 2009 6.000 6.040 6.000 6.040 47,561 +0.05(+0.83%)
Sep 21, 2009 6.040 6.040 5.990 5.990 26,014 +0.00(+0.00%)
Sep 18, 2009 5.980 6.070 5.980 5.990 34,374 +0.01(+0.17%)
Sep 17, 2009 5.970 6.040 5.970 5.980 39,197 +0.02(+0.34%)
Sep 16, 2009 5.960 6.010 5.950 5.960 24,961 +0.01(+0.17%)
Sep 15, 2009 6.050 6.090 5.940 5.950 53,798 -0.09(-1.49%)
Sep 14, 2009 5.970 6.050 5.970 6.040 17,980 +0.06(+1.00%)
Sep 11, 2009 5.930 5.980 5.910 5.980 30,780 +0.05(+0.84%)
Sep 10, 2009 5.970 5.990 5.920 5.930 40,757 -0.03(-0.50%)
Sep 09, 2009 5.950 5.980 5.900 5.960 35,666 +0.01(+0.17%)
Sep 08, 2009 5.960 5.990 5.910 5.950 34,513 +0.01(+0.17%)
Sep 04, 2009 5.930 5.980 5.900 5.940 42,029 +0.03(+0.51%)
Sep 03, 2009 6.000 6.000 5.880 5.910 53,785 -0.10(-1.66%)
Sep 02, 2009 6.040 6.060 5.980 6.010 66,436 -0.01(-0.17%)
Sep 01, 2009 6.050 6.140 6.020 6.020 40,161 -0.05(-0.82%)
Aug 31, 2009 6.020 6.070 6.010 6.070 42,092 +0.02(+0.33%)
Aug 28, 2009 6.100 6.130 6.010 6.050 53,621 +0.02(+0.33%)
Aug 27, 2009 6.160 6.160 5.970 6.030 78,174 -0.05(-0.82%)
Aug 26, 2009 6.080 6.080 6.030 6.080 24,907 +0.00(+0.00%)
Aug 25, 2009 6.000 6.080 6.000 6.080 20,553 +0.07(+1.16%)
Aug 24, 2009 6.020 6.040 6.010 6.010 14,391 +0.00(+0.00%)
Aug 21, 2009 6.040 6.040 6.010 6.010 28,562 -0.03(-0.50%)
Aug 20, 2009 6.040 6.040 6.010 6.040 33,230 +0.01(+0.17%)
Aug 19, 2009 6.010 6.040 6.000 6.030 20,015 +0.03(+0.50%)
Aug 18, 2009 6.030 6.040 5.980 6.000 66,695 +0.02(+0.33%)
Aug 17, 2009 5.980 6.010 5.970 5.980 23,485 -0.05(-0.83%)
Aug 14, 2009 5.970 6.030 5.970 6.030 11,546 +0.05(+0.84%)
Aug 13, 2009 6.020 6.020 5.950 5.980 24,686 -0.07(-1.16%)
Aug 12, 2009 6.010 6.050 5.970 6.050 36,803 +0.03(+0.50%)
Aug 11, 2009 6.060 6.130 5.990 6.020 65,116 +0.05(+0.84%)
Aug 10, 2009 6.030 6.030 5.940 5.970 23,482 -0.06(-1.00%)
Aug 07, 2009 6.050 6.080 6.000 6.030 20,278 +0.03(+0.50%)
Aug 06, 2009 5.920 6.000 5.900 6.000 38,976 +0.10(+1.69%)
Aug 05, 2009 5.950 5.950 5.900 5.900 22,111 -0.08(-1.34%)
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.