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 UNCHANGED
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 (%)
Jun 29, 2007 8.240 8.350 8.200 8.200 22,504 -0.04(-0.49%)
Jun 28, 2007 8.220 8.300 8.190 8.240 55,923 +0.03(+0.37%)
Jun 27, 2007 8.350 8.350 8.190 8.210 44,472 -0.15(-1.79%)
Jun 26, 2007 8.290 8.380 8.280 8.360 30,717 -0.02(-0.24%)
Jun 25, 2007 8.300 8.380 8.250 8.380 63,801 +0.12(+1.45%)
Jun 22, 2007 8.540 8.540 8.250 8.260 52,422 -0.15(-1.78%)
Jun 21, 2007 8.480 8.510 8.310 8.410 48,949 -0.14(-1.64%)
Jun 20, 2007 8.470 8.600 8.420 8.550 36,426 +0.15(+1.79%)
Jun 19, 2007 8.360 8.480 8.350 8.400 60,128 +0.04(+0.48%)
Jun 18, 2007 8.300 8.470 8.300 8.360 67,313 +0.06(+0.72%)
Jun 15, 2007 8.250 8.350 8.200 8.300 56,028 +0.07(+0.85%)
Jun 14, 2007 8.250 8.320 8.170 8.230 41,076 -0.02(-0.24%)
Jun 13, 2007 8.240 8.260 8.150 8.250 67,500 +0.05(+0.61%)
Jun 12, 2007 8.280 8.300 8.100 8.200 101,294 -0.06(-0.73%)
Jun 11, 2007 8.370 8.390 8.250 8.260 33,306 -0.05(-0.60%)
Jun 08, 2007 8.380 8.440 8.280 8.310 51,137 -0.06(-0.72%)
Jun 07, 2007 8.490 8.490 8.360 8.370 39,832 -0.04(-0.48%)
Jun 06, 2007 8.430 8.450 8.230 8.410 54,426 -0.01(-0.12%)
Jun 05, 2007 8.600 8.680 8.400 8.420 96,873 -0.18(-2.09%)
Jun 04, 2007 8.620 8.650 8.580 8.600 81,202 -0.04(-0.46%)
Jun 01, 2007 8.740 8.740 8.600 8.640 64,824 +0.02(+0.23%)
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%)
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.