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 (%)
May 31, 2007 8.710 8.710 8.600 8.620 54,761 -0.14(-1.60%)
May 30, 2007 8.790 8.790 8.650 8.760 88,578 -0.01(-0.11%)
May 29, 2007 8.800 8.800 8.760 8.770 41,537 -0.12(-1.35%)
May 25, 2007 8.880 8.900 8.820 8.890 74,098 +0.04(+0.45%)
May 24, 2007 8.890 8.890 8.800 8.850 60,308 -0.04(-0.45%)
May 23, 2007 8.860 8.910 8.830 8.890 71,574 +0.06(+0.68%)
May 22, 2007 8.810 8.860 8.760 8.830 58,918 +0.05(+0.57%)
May 21, 2007 8.830 8.880 8.780 8.780 69,149 +0.00(+0.00%)
May 18, 2007 8.830 8.880 8.780 8.780 69,149 -0.04(-0.45%)
May 17, 2007 8.860 8.890 8.810 8.820 43,316 +0.01(+0.11%)
May 16, 2007 8.820 8.870 8.790 8.810 54,553 -0.01(-0.11%)
May 15, 2007 8.870 8.870 8.800 8.820 41,933 -0.04(-0.45%)
May 14, 2007 8.850 8.880 8.810 8.860 48,912 -0.02(-0.23%)
May 11, 2007 8.920 8.920 8.820 8.880 36,992 +0.05(+0.57%)
May 10, 2007 8.860 8.930 8.830 8.830 60,856 -0.03(-0.34%)
May 09, 2007 8.890 8.940 8.850 8.860 52,662 -0.04(-0.45%)
May 08, 2007 8.850 8.950 8.850 8.900 34,203 +0.05(+0.56%)
May 07, 2007 8.900 8.900 8.850 8.850 28,674 -0.01(-0.11%)
May 04, 2007 8.820 8.900 8.820 8.860 47,225 +0.04(+0.45%)
May 03, 2007 8.840 8.880 8.800 8.820 26,896 +0.02(+0.23%)
May 02, 2007 8.820 8.870 8.780 8.800 29,679 -0.01(-0.11%)
May 01, 2007 8.840 8.880 8.800 8.810 59,063 -0.03(-0.34%)
Apr 30, 2007 8.900 8.960 8.830 8.840 50,938 -0.06(-0.67%)
Apr 27, 2007 8.860 8.900 8.840 8.900 23,364 +0.07(+0.79%)
Apr 26, 2007 8.950 8.950 8.830 8.830 64,151 -0.16(-1.78%)
Apr 25, 2007 8.910 8.990 8.900 8.990 40,515 +0.06(+0.67%)
Apr 24, 2007 8.960 9.020 8.900 8.930 54,036 +0.00(+0.00%)
Apr 23, 2007 8.940 8.970 8.900 8.930 49,297 -0.01(-0.11%)
Apr 20, 2007 9.000 9.000 8.930 8.940 40,951 -0.06(-0.67%)
Apr 19, 2007 9.030 9.050 8.910 9.000 38,744 +0.02(+0.22%)
Apr 18, 2007 9.040 9.070 8.960 8.980 45,258 +0.01(+0.11%)
Apr 17, 2007 8.960 9.040 8.920 8.970 33,945 +0.03(+0.34%)
Apr 16, 2007 8.970 9.000 8.940 8.940 39,384 -0.01(-0.11%)
Apr 13, 2007 8.960 8.970 8.880 8.950 44,618 +0.03(+0.34%)
Apr 12, 2007 9.040 9.040 8.880 8.920 47,413 -0.06(-0.67%)
Apr 11, 2007 9.050 9.050 8.950 8.980 40,578 -0.02(-0.22%)
Apr 10, 2007 8.950 9.040 8.950 9.000 48,155 +0.05(+0.56%)
Apr 09, 2007 9.000 9.000 8.910 8.950 25,701 -0.05(-0.56%)
Apr 05, 2007 8.980 9.040 8.950 9.000 36,807 +0.04(+0.45%)
Apr 04, 2007 9.020 9.050 8.950 8.960 63,272 +0.01(+0.11%)
Apr 03, 2007 8.980 9.010 8.860 8.950 45,915 +0.07(+0.79%)
Apr 02, 2007 8.960 9.000 8.850 8.880 43,109 -0.08(-0.89%)
Mar 30, 2007 8.860 8.960 8.840 8.960 36,343 +0.09(+1.01%)
Mar 29, 2007 8.970 8.970 8.870 8.870 27,472 -0.03(-0.34%)
Mar 28, 2007 8.950 9.030 8.850 8.900 45,309 -0.10(-1.11%)
Mar 27, 2007 9.030 9.060 8.930 9.000 30,922 +0.03(+0.33%)
Mar 26, 2007 9.000 9.070 8.920 8.970 49,239 +0.02(+0.22%)
Mar 23, 2007 8.980 8.990 8.910 8.950 39,619 -0.03(-0.33%)
Mar 22, 2007 8.880 8.980 8.830 8.980 50,918 +0.10(+1.13%)
Mar 21, 2007 8.860 8.890 8.820 8.880 40,258 +0.02(+0.23%)
Mar 20, 2007 8.820 8.860 8.770 8.860 62,467 +0.05(+0.57%)
Mar 19, 2007 8.820 8.850 8.800 8.810 38,215 -0.04(-0.45%)
Mar 16, 2007 8.810 8.870 8.810 8.850 40,143 +0.04(+0.45%)
Mar 15, 2007 8.900 8.900 8.800 8.810 44,144 -0.04(-0.45%)
Mar 14, 2007 8.800 8.920 8.790 8.850 38,660 +0.05(+0.57%)
Mar 13, 2007 8.800 8.900 8.800 8.800 53,142 +0.00(+0.00%)
Mar 12, 2007 8.810 8.950 8.800 8.800 53,338 -0.11(-1.23%)
Mar 09, 2007 8.810 8.920 8.810 8.910 51,777 +0.06(+0.68%)
Mar 08, 2007 8.810 8.870 8.800 8.850 31,613 +0.05(+0.57%)
Mar 07, 2007 8.800 8.850 8.750 8.800 48,295 +0.04(+0.46%)
Mar 06, 2007 8.790 8.840 8.750 8.760 48,996 +0.01(+0.11%)
Mar 05, 2007 8.820 8.860 8.750 8.750 45,767 -0.05(-0.57%)
Mar 02, 2007 8.900 8.900 8.800 8.800 44,866 -0.06(-0.68%)
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.