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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 31, 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, 2006 8.020 8.080 7.990 8.000 55,043 -0.10(-1.23%)
May 30, 2006 8.070 8.100 7.950 8.100 42,320 +0.10(+1.25%)
May 26, 2006 8.000 8.000 7.950 8.000 71,356 +0.03(+0.38%)
May 25, 2006 7.990 8.080 7.950 7.970 69,117 +0.00(+0.00%)
May 24, 2006 7.900 8.090 7.830 7.970 47,508 +0.11(+1.40%)
May 23, 2006 7.800 7.990 7.750 7.860 82,564 +0.06(+0.77%)
May 22, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
May 19, 2006 7.850 7.860 7.750 7.800 29,688 +0.00(+0.00%)
May 18, 2006 7.660 7.890 7.660 7.800 68,785 +0.14(+1.83%)
May 17, 2006 7.790 7.800 7.650 7.660 98,197 -0.13(-1.67%)
May 16, 2006 7.800 7.880 7.750 7.790 94,051 -0.06(-0.76%)
May 15, 2006 7.820 7.940 7.710 7.850 97,063 +0.14(+1.82%)
May 12, 2006 7.780 7.900 7.600 7.710 94,732 -0.09(-1.15%)
May 11, 2006 7.600 7.850 7.510 7.800 119,195 +0.20(+2.63%)
May 10, 2006 7.550 7.700 7.510 7.600 132,788 +0.05(+0.66%)
May 09, 2006 7.670 7.850 7.520 7.550 187,434 -0.13(-1.69%)
May 08, 2006 7.580 7.700 7.460 7.680 212,595 -0.06(-0.78%)
May 05, 2006 7.800 7.850 7.640 7.740 153,690 -0.11(-1.40%)
May 04, 2006 7.910 7.940 7.750 7.850 125,700 -0.13(-1.63%)
May 03, 2006 7.960 8.000 7.930 7.980 104,454 -0.03(-0.37%)
May 02, 2006 8.000 8.020 7.870 8.010 185,742 +0.00(+0.00%)
May 01, 2006 8.060 8.100 7.960 8.010 92,099 -0.03(-0.37%)
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%)
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.