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 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Jun 30, 2006 7.810 7.830 7.700 7.760 33,654 -0.11(-1.40%)
Jun 29, 2006 7.870 7.870 7.870 7.870 0 -0.03(-0.38%)
Jun 28, 2006 7.900 7.990 7.790 7.900 27,840 -0.06(-0.75%)
Jun 27, 2006 7.760 8.000 7.760 7.960 70,232 +0.06(+0.76%)
Jun 23, 2006 7.740 7.900 7.710 7.900 41,560 +0.14(+1.80%)
Jun 22, 2006 7.800 7.820 7.710 7.760 41,003 -0.06(-0.77%)
Jun 21, 2006 7.840 7.840 7.720 7.820 30,898 +0.06(+0.77%)
Jun 20, 2006 7.890 7.930 7.730 7.760 47,751 -0.07(-0.89%)
Jun 19, 2006 7.910 7.950 7.830 7.830 34,794 -0.11(-1.39%)
Jun 16, 2006 7.850 8.000 7.850 7.940 51,311 +0.09(+1.15%)
Jun 15, 2006 7.830 7.900 7.770 7.850 63,574 +0.00(+0.00%)
Jun 14, 2006 7.710 7.850 7.700 7.850 51,948 +0.08(+1.03%)
Jun 13, 2006 7.720 7.890 7.700 7.770 68,699 +0.04(+0.52%)
Jun 12, 2006 7.800 7.950 7.720 7.730 83,087 -0.18(-2.28%)
Jun 09, 2006 7.850 8.000 7.820 7.910 48,032 +0.09(+1.15%)
Jun 08, 2006 7.930 8.000 7.800 7.820 73,277 -0.11(-1.39%)
Jun 07, 2006 7.900 7.950 7.820 7.930 59,672 +0.00(+0.00%)
Jun 06, 2006 7.920 7.970 7.820 7.930 53,314 -0.02(-0.25%)
Jun 05, 2006 7.940 8.000 7.940 7.950 38,401 -0.05(-0.62%)
Jun 02, 2006 8.040 8.070 7.950 8.000 36,367 +0.00(+0.00%)
Jun 01, 2006 8.000 8.100 7.980 8.000 33,865 +0.00(+0.00%)
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%)
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.