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 (%)
Apr 28, 2006 8.040 8.040 8.040 8.040 0 -0.02(-0.25%)
Apr 27, 2006 8.080 8.190 8.000 8.060 107,758 -0.02(-0.25%)
Apr 26, 2006 8.030 8.100 8.030 8.080 78,473 +0.00(+0.00%)
Apr 25, 2006 8.140 8.140 8.000 8.080 97,128 -0.03(-0.37%)
Apr 24, 2006 8.150 8.200 8.030 8.110 91,176 -0.09(-1.10%)
Apr 21, 2006 8.190 8.200 8.100 8.200 95,912 +0.00(+0.00%)
Apr 20, 2006 8.170 8.280 8.100 8.200 98,227 -0.05(-0.61%)
Apr 19, 2006 8.290 8.320 8.160 8.250 122,438 -0.04(-0.48%)
Apr 18, 2006 8.400 8.420 8.240 8.290 110,443 -0.11(-1.31%)
Apr 17, 2006 8.370 8.490 8.330 8.400 80,132 +0.07(+0.84%)
Apr 13, 2006 8.410 8.480 8.310 8.330 54,315 -0.16(-1.88%)
Apr 12, 2006 8.420 8.490 8.400 8.490 32,107 +0.00(+0.00%)
Apr 11, 2006 8.480 8.550 8.420 8.490 51,912 -0.03(-0.35%)
Apr 10, 2006 8.530 8.580 8.500 8.520 46,506 -0.03(-0.35%)
Apr 07, 2006 8.540 8.570 8.500 8.550 50,693 +0.00(+0.00%)
Apr 06, 2006 8.570 8.600 8.520 8.550 40,386 -0.05(-0.58%)
Apr 05, 2006 8.600 8.640 8.560 8.600 53,658 +0.00(+0.00%)
Apr 04, 2006 8.520 8.640 8.520 8.600 39,457 +0.06(+0.70%)
Apr 03, 2006 8.640 8.640 8.530 8.540 53,000 -0.05(-0.58%)
Mar 31, 2006 8.640 8.650 8.500 8.590 53,400 +0.01(+0.12%)
Mar 30, 2006 8.560 8.690 8.550 8.580 38,098 +0.03(+0.35%)
Mar 29, 2006 8.590 8.590 8.500 8.550 79,445 +0.00(+0.00%)
Mar 28, 2006 8.670 8.680 8.550 8.550 103,733 -0.06(-0.70%)
Mar 27, 2006 8.660 8.720 8.600 8.610 62,127 -0.09(-1.03%)
Mar 24, 2006 8.660 8.700 8.650 8.700 43,200 +0.07(+0.81%)
Mar 21, 2006 8.640 8.700 8.600 8.630 62,551 -0.02(-0.23%)
Mar 20, 2006 8.800 8.800 8.610 8.650 143,587 -0.15(-1.70%)
Mar 17, 2006 8.800 8.800 8.710 8.800 39,228 +0.05(+0.57%)
Mar 16, 2006 8.700 8.780 8.650 8.750 35,476 +0.09(+1.04%)
Mar 15, 2006 8.630 8.890 8.620 8.660 52,369 +0.02(+0.23%)
Mar 14, 2006 8.640 8.720 8.630 8.640 28,052 +0.01(+0.12%)
Mar 13, 2006 8.730 8.730 8.630 8.630 48,422 -0.08(-0.92%)
Mar 10, 2006 8.700 8.750 8.650 8.710 25,024 +0.01(+0.11%)
Mar 09, 2006 8.740 8.740 8.630 8.700 47,835 -0.05(-0.57%)
Mar 08, 2006 8.670 8.830 8.610 8.750 41,337 -0.02(-0.23%)
Mar 07, 2006 8.700 8.850 8.650 8.770 73,615 +0.16(+1.86%)
Mar 06, 2006 8.640 8.690 8.610 8.610 66,000 -0.03(-0.35%)
Mar 03, 2006 8.740 8.740 8.620 8.640 34,846 -0.11(-1.26%)
Mar 02, 2006 8.760 8.790 8.610 8.750 37,517 -0.01(-0.11%)
Mar 01, 2006 8.760 8.800 8.710 8.760 32,643 +0.01(+0.11%)
Feb 28, 2006 8.720 8.800 8.650 8.750 42,763 -0.05(-0.57%)
Feb 27, 2006 8.710 8.890 8.680 8.800 43,821 +0.02(+0.23%)
Feb 24, 2006 8.720 8.780 8.680 8.780 84,987 -0.02(-0.23%)
Feb 23, 2006 8.710 8.810 8.710 8.800 47,211 +0.09(+1.03%)
Feb 22, 2006 8.750 8.800 8.710 8.710 54,783 -0.05(-0.57%)
Feb 21, 2006 8.790 8.840 8.710 8.760 29,629 -0.02(-0.23%)
Feb 17, 2006 8.660 8.780 8.650 8.780 37,572 +0.13(+1.50%)
Feb 15, 2006 8.650 8.740 8.590 8.650 32,787 +0.00(+0.00%)
Feb 14, 2006 8.750 8.750 8.580 8.650 21,227 +0.00(+0.00%)
Feb 13, 2006 8.720 8.750 8.650 8.650 31,646 -0.07(-0.80%)
Feb 10, 2006 8.900 8.970 8.710 8.720 39,657 -0.08(-0.91%)
Feb 09, 2006 8.840 8.900 8.700 8.800 61,106 -0.04(-0.45%)
Feb 08, 2006 8.720 8.850 8.710 8.840 60,232 +0.24(+2.79%)
Feb 07, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Feb 06, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Feb 03, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Feb 02, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Feb 01, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 31, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 30, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 27, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 26, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 25, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 24, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 23, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 20, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 19, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 18, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 17, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 13, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 12, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 11, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 10, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 09, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 06, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 05, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 04, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Jan 03, 2006 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Dec 30, 2005 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Dec 29, 2005 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Dec 28, 2005 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Dec 23, 2005 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Dec 22, 2005 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Dec 21, 2005 8.460 8.640 8.600 8.600 73,600 +0.00(+0.00%)
Dec 20, 2005 8.460 8.640 8.600 8.600 73,600 +0.15(+1.78%)
Dec 19, 2005 8.490 8.600 8.390 8.450 79,983 -0.06(-0.71%)
Dec 16, 2005 8.510 8.640 8.450 8.510 61,047 +0.01(+0.12%)
Dec 15, 2005 8.490 8.600 8.350 8.500 41,389 +0.03(+0.35%)
Dec 14, 2005 8.400 8.530 8.300 8.470 80,595 +0.12(+1.44%)
Dec 13, 2005 8.330 8.570 8.310 8.350 94,149 +0.02(+0.24%)
Dec 12, 2005 8.360 8.500 8.330 8.330 64,794 -0.05(-0.60%)
Dec 09, 2005 8.510 8.590 8.370 8.380 61,647 -0.16(-1.87%)
Dec 08, 2005 8.490 8.550 8.400 8.540 83,328 +0.07(+0.83%)
Dec 07, 2005 8.550 8.570 8.440 8.470 107,119 +0.03(+0.36%)
Dec 06, 2005 8.400 8.490 8.330 8.440 55,129 +0.04(+0.48%)
Dec 05, 2005 8.400 8.550 8.400 8.400 76,111 -0.19(-2.21%)
Dec 02, 2005 8.410 8.600 8.400 8.590 63,583 +0.19(+2.26%)
Dec 01, 2005 8.430 8.630 8.320 8.400 58,187 -0.03(-0.36%)
Nov 30, 2005 8.320 8.650 8.280 8.430 103,599 +0.11(+1.32%)
Nov 29, 2005 8.350 8.420 8.250 8.320 69,500 +0.07(+0.85%)
Nov 28, 2005 8.350 8.350 8.240 8.250 86,620 -0.12(-1.43%)
Nov 25, 2005 8.300 8.400 8.250 8.370 73,182 +0.07(+0.84%)
Nov 23, 2005 8.130 8.320 8.080 8.300 60,377 +0.19(+2.34%)
Nov 22, 2005 8.250 8.370 8.110 8.110 114,764 -0.11(-1.34%)
Nov 21, 2005 8.300 8.360 8.220 8.220 65,133 -0.08(-0.96%)
Nov 18, 2005 8.350 8.390 8.170 8.300 56,741 -0.13(-1.54%)
Nov 17, 2005 8.260 8.430 8.220 8.430 71,692 +0.17(+2.06%)
Nov 16, 2005 8.340 8.340 8.210 8.260 65,735 -0.07(-0.84%)
Nov 15, 2005 8.240 8.370 8.200 8.330 58,255 +0.11(+1.34%)
Nov 14, 2005 8.300 8.410 8.200 8.220 61,807 -0.16(-1.91%)
Nov 11, 2005 8.280 8.390 8.250 8.380 35,640 +0.10(+1.21%)
Nov 10, 2005 8.350 8.420 8.280 8.280 57,319 -0.15(-1.78%)
Nov 09, 2005 8.300 8.500 8.200 8.430 63,328 +0.14(+1.69%)
Nov 08, 2005 8.300 8.300 8.150 8.290 69,850 +0.04(+0.48%)
Nov 07, 2005 8.260 8.280 8.150 8.250 59,736 -0.05(-0.60%)
Nov 04, 2005 8.300 8.370 8.220 8.300 38,209 +0.03(+0.36%)
Nov 03, 2005 8.290 8.350 8.260 8.270 37,988 -0.08(-0.96%)
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.