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 )

2.590 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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, 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.