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 29, 2008 6.510 6.550 6.460 6.530 35,556 +0.00(+0.00%)
Aug 28, 2008 6.510 6.570 6.500 6.530 53,005 +0.01(+0.15%)
Aug 27, 2008 6.550 6.590 6.500 6.520 38,694 -0.09(-1.36%)
Aug 26, 2008 6.620 6.640 6.570 6.610 28,600 +0.00(+0.00%)
Aug 25, 2008 6.610 6.650 6.590 6.610 12,589 -0.01(-0.15%)
Aug 22, 2008 6.640 6.650 6.600 6.620 37,834 +0.00(+0.00%)
Aug 21, 2008 6.660 6.720 6.620 6.620 23,712 -0.08(-1.19%)
Aug 20, 2008 6.630 6.700 6.630 6.700 30,922 +0.05(+0.75%)
Aug 19, 2008 6.670 6.690 6.610 6.650 30,148 +0.02(+0.30%)
Aug 18, 2008 6.670 6.700 6.580 6.630 65,354 +0.05(+0.76%)
Aug 15, 2008 6.600 6.650 6.580 6.580 26,416 +0.02(+0.30%)
Aug 14, 2008 6.590 6.620 6.560 6.560 33,566 -0.03(-0.46%)
Aug 13, 2008 6.570 6.620 6.510 6.590 59,886 -0.03(-0.45%)
Aug 12, 2008 6.590 6.670 6.590 6.620 49,693 +0.03(+0.46%)
Aug 11, 2008 6.610 6.650 6.570 6.590 29,090 -0.04(-0.60%)
Aug 08, 2008 6.660 6.720 6.620 6.630 31,361 +0.01(+0.15%)
Aug 07, 2008 6.540 6.640 6.530 6.620 21,047 -0.02(-0.30%)
Aug 06, 2008 6.680 6.680 6.540 6.640 11,155 +0.02(+0.30%)
Aug 05, 2008 6.590 6.630 6.560 6.620 16,654 +0.04(+0.61%)
Aug 04, 2008 6.650 6.650 6.580 6.580 9,488 +0.00(+0.00%)
Aug 01, 2008 6.650 6.650 6.580 6.580 9,488 -0.04(-0.60%)
Jul 31, 2008 6.620 6.690 6.580 6.620 29,308 +0.00(+0.00%)
Jul 30, 2008 6.530 6.620 6.510 6.620 48,120 +0.04(+0.61%)
Jul 29, 2008 6.500 6.590 6.490 6.580 35,214 +0.01(+0.15%)
Jul 28, 2008 6.580 6.660 6.470 6.570 59,664 +0.01(+0.15%)
Jul 25, 2008 6.450 6.580 6.350 6.560 52,392 +0.12(+1.86%)
Jul 24, 2008 6.420 6.490 6.410 6.440 15,888 +0.00(+0.00%)
Jul 23, 2008 6.480 6.480 6.360 6.440 45,279 -0.04(-0.62%)
Jul 22, 2008 6.390 6.500 6.320 6.480 33,551 +0.09(+1.41%)
Jul 21, 2008 6.270 6.390 6.270 6.390 24,605 +0.02(+0.31%)
Jul 18, 2008 6.250 6.390 6.250 6.370 18,183 +0.03(+0.47%)
Jul 17, 2008 6.260 6.360 6.160 6.340 62,302 +0.08(+1.28%)
Jul 16, 2008 6.140 6.340 6.140 6.260 27,276 +0.13(+2.12%)
Jul 15, 2008 6.220 6.270 6.000 6.130 84,502 -0.20(-3.16%)
Jul 14, 2008 6.250 6.470 6.160 6.330 57,683 +0.13(+2.10%)
Jul 11, 2008 6.300 6.310 6.200 6.200 24,497 +0.05(+0.81%)
Jul 10, 2008 6.260 6.340 6.150 6.150 30,496 -0.12(-1.91%)
Jul 09, 2008 6.280 6.330 6.260 6.270 31,334 -0.07(-1.10%)
Jul 08, 2008 6.300 6.370 6.260 6.340 33,475 +0.04(+0.63%)
Jul 07, 2008 6.430 6.580 6.290 6.300 34,788 -0.18(-2.78%)
Jul 04, 2008 6.380 6.480 6.360 6.480 15,290 +0.09(+1.41%)
Jul 03, 2008 6.410 6.460 6.340 6.390 25,962 +0.02(+0.31%)
Jul 02, 2008 6.500 6.500 6.050 6.370 40,715 -0.08(-1.24%)
Jul 01, 2008 6.420 6.540 6.330 6.450 44,392 +0.00(+0.00%)
Jun 30, 2008 6.420 6.540 6.330 6.450 44,392 +0.03(+0.47%)
Jun 27, 2008 6.410 6.540 6.310 6.420 62,954 +0.02(+0.31%)
Jun 26, 2008 6.500 6.510 6.350 6.400 38,907 -0.07(-1.08%)
Jun 25, 2008 6.500 6.520 6.420 6.470 16,932 -0.03(-0.46%)
Jun 24, 2008 6.520 6.570 6.460 6.500 34,027 -0.01(-0.15%)
Jun 23, 2008 6.570 6.620 6.500 6.510 34,684 -0.06(-0.91%)
Jun 20, 2008 6.550 6.670 6.460 6.570 44,590 -0.06(-0.90%)
Jun 19, 2008 6.500 6.630 6.430 6.630 49,777 +0.04(+0.61%)
Jun 18, 2008 6.670 6.690 6.400 6.590 102,140 -0.10(-1.49%)
Jun 17, 2008 6.700 6.750 6.650 6.690 57,215 +0.04(+0.60%)
Jun 16, 2008 6.660 6.690 6.630 6.650 27,974 +0.01(+0.15%)
Jun 13, 2008 6.650 6.690 6.630 6.640 14,180 +0.02(+0.30%)
Jun 12, 2008 6.670 6.690 6.620 6.620 26,945 -0.05(-0.75%)
Jun 11, 2008 6.750 6.750 6.650 6.670 43,844 -0.06(-0.89%)
Jun 10, 2008 6.780 6.790 6.700 6.730 85,594 -0.03(-0.44%)
Jun 09, 2008 6.780 6.810 6.740 6.760 59,914 +0.04(+0.60%)
Jun 06, 2008 6.740 6.790 6.720 6.720 34,378 +0.01(+0.15%)
Jun 05, 2008 6.750 6.770 6.710 6.710 37,690 -0.04(-0.59%)
Jun 04, 2008 6.650 6.750 6.650 6.750 34,446 +0.09(+1.35%)
Jun 03, 2008 6.660 6.690 6.630 6.660 52,884 -0.03(-0.45%)
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.