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 (%)
Sep 30, 2008 5.260 5.580 5.260 5.400 44,642 +0.10(+1.89%)
Sep 29, 2008 5.600 5.990 5.170 5.300 65,542 -0.45(-7.83%)
Sep 26, 2008 5.860 5.990 5.700 5.750 54,773 -0.30(-4.96%)
Sep 25, 2008 6.010 6.200 6.000 6.050 42,821 +0.05(+0.83%)
Sep 24, 2008 6.060 6.150 5.860 6.000 40,385 -0.07(-1.15%)
Sep 23, 2008 6.000 6.200 6.000 6.070 58,689 +0.04(+0.66%)
Sep 22, 2008 6.150 6.280 6.030 6.030 19,920 -0.09(-1.47%)
Sep 19, 2008 6.090 6.250 6.020 6.120 55,416 +0.12(+2.00%)
Sep 18, 2008 6.030 6.120 5.900 6.000 40,418 -0.03(-0.50%)
Sep 17, 2008 6.260 6.260 5.900 6.030 81,094 -0.24(-3.83%)
Sep 16, 2008 6.330 6.390 6.200 6.270 59,843 +0.07(+1.13%)
Sep 15, 2008 6.350 6.380 6.200 6.200 45,113 -0.16(-2.52%)
Sep 12, 2008 6.280 6.400 6.280 6.360 32,605 +0.00(+0.00%)
Sep 11, 2008 6.300 6.390 6.250 6.360 33,301 -0.04(-0.63%)
Sep 10, 2008 6.350 6.480 6.270 6.400 31,489 -0.04(-0.62%)
Sep 09, 2008 6.370 6.570 6.300 6.440 57,404 +0.02(+0.31%)
Sep 08, 2008 6.410 6.420 6.350 6.420 62,950 -0.01(-0.16%)
Sep 05, 2008 6.460 6.500 6.430 6.430 17,302 -0.03(-0.46%)
Sep 04, 2008 6.520 6.550 6.450 6.460 25,024 -0.06(-0.92%)
Sep 03, 2008 6.520 6.580 6.470 6.520 24,330 -0.02(-0.31%)
Sep 02, 2008 6.520 6.550 6.470 6.540 32,973 +0.01(+0.15%)
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%)
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.