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 (%)
Aug 31, 2007 7.290 7.390 7.290 7.330 60,511 +0.01(+0.14%)
Aug 30, 2007 7.310 7.350 7.270 7.320 50,576 +0.00(+0.00%)
Aug 29, 2007 7.440 7.440 7.190 7.320 81,136 +0.01(+0.14%)
Aug 28, 2007 7.350 7.380 7.280 7.310 103,419 -0.09(-1.22%)
Aug 27, 2007 7.420 7.450 7.350 7.400 111,588 -0.04(-0.54%)
Aug 24, 2007 7.350 7.460 7.300 7.440 80,266 +0.07(+0.95%)
Aug 23, 2007 7.240 7.380 7.210 7.370 91,926 +0.16(+2.22%)
Aug 22, 2007 7.370 7.380 7.190 7.210 217,439 -0.16(-2.17%)
Aug 21, 2007 7.480 7.480 7.350 7.370 114,665 -0.13(-1.73%)
Aug 20, 2007 7.460 7.510 7.460 7.500 226,062 +0.00(+0.00%)
Aug 17, 2007 7.420 7.500 7.420 7.500 63,213 +0.04(+0.54%)
Aug 16, 2007 7.400 7.460 7.360 7.460 147,255 +0.03(+0.40%)
Aug 15, 2007 7.420 7.500 7.420 7.430 119,058 +0.00(+0.00%)
Aug 14, 2007 7.490 7.520 7.420 7.430 127,840 -0.08(-1.07%)
Aug 13, 2007 7.440 7.530 7.420 7.510 165,488 +0.07(+0.94%)
Aug 10, 2007 7.540 7.550 7.410 7.440 152,083 -0.11(-1.46%)
Aug 09, 2007 7.550 7.570 7.510 7.550 127,848 +0.00(+0.00%)
Aug 08, 2007 7.550 7.580 7.540 7.550 166,657 -0.01(-0.13%)
Aug 07, 2007 7.580 7.620 7.550 7.560 106,334 -0.02(-0.26%)
Aug 06, 2007 7.650 7.650 7.570 7.580 93,199 +0.00(+0.00%)
Aug 03, 2007 7.650 7.650 7.570 7.580 93,199 -0.06(-0.79%)
Aug 02, 2007 7.740 7.780 7.610 7.640 146,238 -0.12(-1.55%)
Aug 01, 2007 7.820 7.840 7.710 7.760 73,284 -0.08(-1.02%)
Jul 31, 2007 7.950 7.950 7.810 7.840 86,854 -0.09(-1.13%)
Jul 30, 2007 8.070 8.070 7.930 7.930 48,251 -0.14(-1.73%)
Jul 27, 2007 8.060 8.080 8.010 8.070 47,153 -0.01(-0.12%)
Jul 26, 2007 8.040 8.080 8.010 8.080 73,443 +0.02(+0.25%)
Jul 25, 2007 8.060 8.060 8.060 8.060 900 -0.05(-0.62%)
Jul 24, 2007 8.110 8.110 8.110 8.110 4,910 +0.06(+0.75%)
Jul 23, 2007 8.200 8.200 8.000 8.050 152,044 -0.15(-1.83%)
Jul 20, 2007 8.270 8.270 8.140 8.200 127,165 +0.00(+0.00%)
Jul 19, 2007 8.280 8.300 8.200 8.200 40,501 -0.07(-0.85%)
Jul 18, 2007 8.350 8.350 8.260 8.270 62,178 -0.05(-0.60%)
Jul 17, 2007 8.330 8.370 8.290 8.320 43,240 -0.03(-0.36%)
Jul 16, 2007 8.300 8.350 8.260 8.350 42,977 +0.08(+0.97%)
Jul 13, 2007 8.300 8.340 8.260 8.270 26,264 -0.03(-0.36%)
Jul 12, 2007 8.360 8.360 8.270 8.300 44,401 +0.02(+0.24%)
Jul 11, 2007 8.330 8.380 8.270 8.280 36,236 -0.05(-0.60%)
Jul 10, 2007 8.270 8.370 8.250 8.330 53,141 +0.07(+0.85%)
Jul 09, 2007 8.260 8.320 8.250 8.260 45,103 +0.00(+0.00%)
Jul 06, 2007 8.330 8.330 8.250 8.260 22,941 +0.00(+0.00%)
Jul 05, 2007 8.330 8.450 8.260 8.260 23,719 -0.07(-0.84%)
Jul 03, 2007 8.310 8.380 8.200 8.330 45,200 +0.13(+1.59%)
Jul 02, 2007 8.240 8.350 8.200 8.200 22,504 +0.00(+0.00%)
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%)
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.