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 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 30, 2008 6.730 6.760 6.700 6.760 34,532 +0.04(+0.60%)
Apr 29, 2008 6.800 6.800 6.720 6.720 57,239 -0.08(-1.18%)
Apr 28, 2008 6.750 6.830 6.740 6.800 18,655 -0.01(-0.15%)
Apr 25, 2008 6.830 6.900 6.800 6.810 36,056 -0.04(-0.58%)
Apr 24, 2008 6.810 6.850 6.810 6.850 22,003 +0.05(+0.74%)
Apr 23, 2008 6.850 6.850 6.780 6.800 54,795 -0.02(-0.29%)
Apr 22, 2008 6.840 6.850 6.780 6.820 39,310 +0.01(+0.15%)
Apr 21, 2008 6.780 6.850 6.760 6.810 45,097 +0.01(+0.15%)
Apr 18, 2008 6.800 6.840 6.770 6.800 51,213 +0.03(+0.44%)
Apr 17, 2008 6.790 6.790 6.730 6.770 45,731 -0.03(-0.44%)
Apr 16, 2008 6.760 6.800 6.730 6.800 43,263 +0.04(+0.59%)
Apr 15, 2008 6.820 6.820 6.740 6.760 34,343 +0.00(+0.00%)
Apr 14, 2008 6.780 6.840 6.640 6.760 69,733 -0.02(-0.29%)
Apr 11, 2008 6.800 6.800 6.780 6.780 21,033 +0.01(+0.15%)
Apr 10, 2008 6.760 6.790 6.760 6.770 17,437 +0.00(+0.00%)
Apr 09, 2008 6.810 6.830 6.770 6.770 24,577 -0.01(-0.15%)
Apr 08, 2008 6.750 6.840 6.690 6.780 44,884 +0.09(+1.35%)
Apr 07, 2008 6.730 6.750 6.660 6.690 42,423 -0.09(-1.33%)
Apr 04, 2008 6.780 6.800 6.730 6.780 18,150 -0.04(-0.59%)
Apr 03, 2008 6.850 6.850 6.750 6.820 35,388 -0.03(-0.44%)
Apr 02, 2008 6.720 6.850 6.700 6.850 26,351 +0.05(+0.74%)
Apr 01, 2008 6.740 6.820 6.700 6.800 26,434 +0.05(+0.74%)
Mar 31, 2008 6.750 6.860 6.730 6.750 40,507 -0.02(-0.30%)
Mar 28, 2008 6.720 6.800 6.700 6.770 26,398 +0.08(+1.20%)
Mar 27, 2008 6.650 6.700 6.640 6.690 29,618 +0.00(+0.00%)
Mar 26, 2008 6.750 6.810 6.600 6.690 34,575 -0.06(-0.89%)
Mar 25, 2008 6.680 6.880 6.680 6.750 32,546 +0.02(+0.30%)
Mar 24, 2008 6.660 6.750 6.660 6.730 19,265 -0.01(-0.15%)
Mar 21, 2008 6.650 6.760 6.600 6.740 20,640 +0.00(+0.00%)
Mar 20, 2008 6.650 6.760 6.600 6.740 20,640 +0.09(+1.35%)
Mar 19, 2008 6.750 6.790 6.510 6.650 36,504 -0.02(-0.30%)
Mar 18, 2008 6.910 6.910 6.580 6.670 53,039 +0.02(+0.30%)
Mar 17, 2008 6.900 6.900 6.650 6.650 77,576 -0.21(-3.06%)
Mar 14, 2008 6.870 6.910 6.850 6.860 25,685 +0.01(+0.15%)
Mar 13, 2008 6.880 6.900 6.850 6.850 18,676 -0.03(-0.44%)
Mar 12, 2008 6.880 6.980 6.880 6.880 38,463 -0.01(-0.15%)
Mar 11, 2008 6.940 6.990 6.850 6.890 66,676 -0.05(-0.72%)
Mar 10, 2008 6.920 6.940 6.860 6.940 20,862 +0.05(+0.73%)
Mar 07, 2008 6.940 6.940 6.860 6.890 30,681 +0.01(+0.15%)
Mar 06, 2008 6.910 6.940 6.880 6.880 29,246 -0.07(-1.01%)
Mar 05, 2008 6.940 6.950 6.880 6.950 48,316 +0.01(+0.14%)
Mar 04, 2008 6.900 6.940 6.900 6.940 21,057 +0.04(+0.58%)
Mar 03, 2008 6.920 6.940 6.880 6.900 26,538 -0.02(-0.29%)
Feb 29, 2008 6.940 6.940 6.850 6.920 35,262 +0.01(+0.14%)
Feb 28, 2008 6.900 6.940 6.810 6.910 39,654 +0.01(+0.14%)
Feb 27, 2008 6.900 6.910 6.860 6.900 43,630 -0.08(-1.15%)
Feb 26, 2008 6.950 6.990 6.930 6.980 48,227 +0.04(+0.58%)
Feb 25, 2008 6.940 7.000 6.930 6.940 43,195 -0.02(-0.29%)
Feb 22, 2008 6.960 6.960 6.920 6.960 40,594 +0.00(+0.00%)
Feb 21, 2008 7.000 7.000 6.960 6.960 31,212 -0.03(-0.43%)
Feb 20, 2008 6.920 7.050 6.920 6.990 48,617 +0.01(+0.14%)
Feb 19, 2008 7.050 7.050 6.910 6.980 94,246 -0.07(-0.99%)
Feb 18, 2008 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Feb 15, 2008 6.920 7.050 6.920 7.050 39,190 +0.05(+0.71%)
Feb 14, 2008 7.000 7.030 6.930 7.000 24,965 -0.02(-0.28%)
Feb 13, 2008 7.000 7.060 6.970 7.020 20,733 -0.05(-0.71%)
Feb 12, 2008 7.010 7.080 6.970 7.070 66,714 -0.01(-0.14%)
Feb 11, 2008 6.990 7.080 6.930 7.080 42,676 +0.10(+1.43%)
Feb 08, 2008 6.980 6.980 6.940 6.980 38,053 +0.04(+0.58%)
Feb 07, 2008 6.960 6.990 6.940 6.940 31,956 -0.02(-0.29%)
Feb 06, 2008 6.940 7.020 6.940 6.960 51,336 -0.03(-0.43%)
Feb 05, 2008 7.000 7.010 6.930 6.990 36,184 +0.01(+0.14%)
Feb 04, 2008 6.950 7.050 6.900 6.980 40,100 +0.05(+0.72%)
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.