Skip to main content

Abrdn Asia-Pac Income Fd (TSX: FAP )

2.590 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 8.150 8.250 8.120 8.230 61,725 +0.02(+0.24%)
Oct 31, 2006 8.230 8.270 8.180 8.210 55,270 -0.06(-0.73%)
Oct 30, 2006 8.260 8.290 8.200 8.270 51,554 +0.01(+0.12%)
Oct 27, 2006 8.250 8.370 8.250 8.260 44,575 -0.10(-1.20%)
Oct 26, 2006 8.260 8.360 8.240 8.360 55,022 +0.06(+0.72%)
Oct 25, 2006 8.350 8.350 8.220 8.300 59,749 +0.04(+0.48%)
Oct 24, 2006 8.290 8.330 8.250 8.260 59,642 -0.04(-0.48%)
Oct 23, 2006 8.300 8.330 8.250 8.300 42,970 +0.04(+0.48%)
Oct 20, 2006 8.290 8.300 8.240 8.260 25,045 +0.01(+0.12%)
Oct 19, 2006 8.280 8.320 8.220 8.250 80,419 -0.02(-0.24%)
Oct 18, 2006 8.320 8.320 8.250 8.270 41,464 -0.11(-1.31%)
Oct 17, 2006 8.310 8.380 8.260 8.380 54,186 +0.03(+0.36%)
Oct 16, 2006 8.350 8.350 8.270 8.350 36,928 +0.03(+0.36%)
Oct 13, 2006 8.380 8.400 8.300 8.320 34,552 -0.06(-0.72%)
Oct 12, 2006 8.370 8.400 8.260 8.380 49,043 +0.03(+0.36%)
Oct 11, 2006 8.440 8.450 8.300 8.350 51,021 +0.00(+0.00%)
Oct 10, 2006 8.300 8.440 8.300 8.350 30,487 +0.09(+1.09%)
Oct 09, 2006 8.280 8.370 8.250 8.260 45,841 +0.00(+0.00%)
Oct 06, 2006 8.280 8.370 8.250 8.260 45,841 -0.03(-0.36%)
Oct 05, 2006 8.220 8.290 8.210 8.290 31,298 +0.02(+0.24%)
Oct 04, 2006 8.180 8.280 8.180 8.270 25,603 +0.07(+0.85%)
Oct 03, 2006 8.200 8.280 8.170 8.200 26,965 +0.03(+0.37%)
Oct 02, 2006 8.170 8.230 8.150 8.170 24,181 +0.01(+0.12%)
Sep 29, 2006 8.230 8.230 8.160 8.160 17,666 -0.07(-0.85%)
Sep 28, 2006 8.130 8.240 8.130 8.230 44,209 +0.10(+1.23%)
Sep 27, 2006 8.210 8.210 8.120 8.130 40,823 -0.06(-0.73%)
Sep 26, 2006 8.200 8.280 8.180 8.190 53,133 -0.01(-0.12%)
Sep 25, 2006 8.160 8.240 8.140 8.200 41,100 -0.03(-0.36%)
Sep 22, 2006 8.180 8.230 8.130 8.230 27,065 +0.02(+0.24%)
Sep 21, 2006 8.200 8.260 8.150 8.210 30,514 +0.01(+0.12%)
Sep 20, 2006 8.150 8.230 8.150 8.200 50,560 +0.04(+0.49%)
Sep 19, 2006 8.190 8.230 8.140 8.160 55,330 +0.00(+0.00%)
Sep 18, 2006 8.160 8.290 8.130 8.160 46,135 +0.00(+0.00%)
Sep 15, 2006 8.230 8.240 8.140 8.160 39,274 -0.07(-0.85%)
Sep 14, 2006 8.210 8.240 8.110 8.230 62,192 +0.07(+0.86%)
Sep 13, 2006 8.120 8.230 8.120 8.160 30,674 -0.01(-0.12%)
Sep 12, 2006 8.240 8.340 8.110 8.170 84,082 -0.06(-0.73%)
Sep 11, 2006 8.360 8.400 8.200 8.230 45,104 -0.13(-1.56%)
Sep 08, 2006 8.260 8.390 8.220 8.360 52,356 +0.08(+0.97%)
Sep 06, 2006 8.300 8.360 8.250 8.280 59,459 -0.02(-0.24%)
Sep 05, 2006 8.230 8.300 8.200 8.300 44,424 +0.08(+0.97%)
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.