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 (%)
Nov 30, 2009 6.350 6.420 6.350 6.360 33,331 +0.05(+0.79%)
Nov 27, 2009 6.400 6.400 6.250 6.310 101,495 -0.16(-2.47%)
Nov 26, 2009 6.420 6.480 6.380 6.470 67,362 +0.00(+0.00%)
Nov 25, 2009 6.500 6.540 6.430 6.470 37,034 -0.03(-0.46%)
Nov 24, 2009 6.520 6.550 6.490 6.500 33,004 -0.03(-0.46%)
Nov 23, 2009 6.480 6.530 6.450 6.530 81,861 +0.08(+1.24%)
Nov 20, 2009 6.480 6.520 6.420 6.450 58,999 +0.05(+0.78%)
Nov 19, 2009 6.360 6.480 6.350 6.400 35,160 +0.00(+0.00%)
Nov 18, 2009 6.440 6.460 6.370 6.400 65,473 -0.03(-0.47%)
Nov 17, 2009 6.450 6.540 6.420 6.430 86,328 -0.02(-0.31%)
Nov 16, 2009 6.370 6.450 6.370 6.450 39,299 +0.07(+1.10%)
Nov 13, 2009 6.360 6.430 6.370 6.380 29,112 -0.04(-0.62%)
Nov 12, 2009 6.430 6.490 6.370 6.420 34,187 -0.03(-0.47%)
Nov 11, 2009 6.450 6.500 6.420 6.450 64,165 +0.04(+0.62%)
Nov 10, 2009 6.350 6.440 6.330 6.410 45,054 +0.04(+0.63%)
Nov 09, 2009 6.330 6.400 6.280 6.370 33,951 +0.04(+0.63%)
Nov 06, 2009 6.200 6.400 6.200 6.330 67,496 +0.08(+1.28%)
Nov 05, 2009 6.280 6.280 6.180 6.250 54,110 +0.10(+1.63%)
Nov 04, 2009 6.160 6.200 6.150 6.150 21,678 -0.01(-0.16%)
Nov 03, 2009 6.220 6.220 6.130 6.160 25,501 -0.01(-0.16%)
Nov 02, 2009 6.190 6.250 6.130 6.170 26,073 -0.02(-0.32%)
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%)
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.