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%)
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.