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 (%)
Sep 29, 2006 8.230 8.230 8.160 8.160 17,666 -0.07(-0.85%)
Sep 28, 2006 8.130 8.240 8.130 8.230 44,209 +0.10(+1.23%)
Sep 27, 2006 8.210 8.210 8.120 8.130 40,823 -0.06(-0.73%)
Sep 26, 2006 8.200 8.280 8.180 8.190 53,133 -0.01(-0.12%)
Sep 25, 2006 8.160 8.240 8.140 8.200 41,100 -0.03(-0.36%)
Sep 22, 2006 8.180 8.230 8.130 8.230 27,065 +0.02(+0.24%)
Sep 21, 2006 8.200 8.260 8.150 8.210 30,514 +0.01(+0.12%)
Sep 20, 2006 8.150 8.230 8.150 8.200 50,560 +0.04(+0.49%)
Sep 19, 2006 8.190 8.230 8.140 8.160 55,330 +0.00(+0.00%)
Sep 18, 2006 8.160 8.290 8.130 8.160 46,135 +0.00(+0.00%)
Sep 15, 2006 8.230 8.240 8.140 8.160 39,274 -0.07(-0.85%)
Sep 14, 2006 8.210 8.240 8.110 8.230 62,192 +0.07(+0.86%)
Sep 13, 2006 8.120 8.230 8.120 8.160 30,674 -0.01(-0.12%)
Sep 12, 2006 8.240 8.340 8.110 8.170 84,082 -0.06(-0.73%)
Sep 11, 2006 8.360 8.400 8.200 8.230 45,104 -0.13(-1.56%)
Sep 08, 2006 8.260 8.390 8.220 8.360 52,356 +0.08(+0.97%)
Sep 06, 2006 8.300 8.360 8.250 8.280 59,459 -0.02(-0.24%)
Sep 05, 2006 8.230 8.300 8.200 8.300 44,424 +0.08(+0.97%)
Sep 01, 2006 8.170 8.230 8.160 8.220 26,595 +0.03(+0.37%)
Aug 31, 2006 8.130 8.230 8.120 8.190 25,018 -0.01(-0.12%)
Aug 30, 2006 8.140 8.250 8.140 8.200 26,708 +0.02(+0.24%)
Aug 29, 2006 8.220 8.220 8.140 8.180 35,906 -0.04(-0.49%)
Aug 28, 2006 8.150 8.220 8.150 8.220 36,626 +0.08(+0.98%)
Aug 25, 2006 8.180 8.230 8.120 8.140 57,815 -0.10(-1.21%)
Aug 24, 2006 8.170 8.260 8.130 8.240 46,679 +0.07(+0.86%)
Aug 23, 2006 8.180 8.190 8.100 8.170 48,981 -0.02(-0.24%)
Aug 22, 2006 8.210 8.210 8.100 8.190 26,168 +0.00(+0.00%)
Aug 21, 2006 8.110 8.240 8.100 8.190 50,717 +0.14(+1.74%)
Aug 18, 2006 8.100 8.140 8.030 8.050 23,267 -0.01(-0.12%)
Aug 17, 2006 8.030 8.130 8.010 8.060 54,181 -0.04(-0.49%)
Aug 16, 2006 8.130 8.130 8.030 8.100 35,723 -0.02(-0.25%)
Aug 15, 2006 8.060 8.150 8.020 8.120 72,242 +0.07(+0.87%)
Aug 14, 2006 8.070 8.100 8.050 8.050 25,427 -0.01(-0.12%)
Aug 11, 2006 8.110 8.150 8.060 8.060 60,333 -0.04(-0.49%)
Aug 10, 2006 8.080 8.150 8.060 8.100 37,758 -0.03(-0.37%)
Aug 09, 2006 8.100 8.140 8.070 8.130 38,418 +0.02(+0.25%)
Aug 08, 2006 8.100 8.150 8.100 8.110 60,037 +0.01(+0.12%)
Aug 07, 2006 8.120 8.150 8.060 8.100 21,415 +0.00(+0.00%)
Aug 04, 2006 8.120 8.150 8.060 8.100 21,415 -0.01(-0.12%)
Aug 03, 2006 8.080 8.150 8.080 8.110 27,197 +0.05(+0.62%)
Aug 02, 2006 8.060 8.150 8.050 8.060 34,460 -0.04(-0.49%)
Aug 01, 2006 8.070 8.120 8.040 8.100 26,049 +0.00(+0.00%)
Jul 31, 2006 8.150 8.150 8.050 8.100 48,108 -0.03(-0.37%)
Jul 28, 2006 8.110 8.150 8.010 8.130 47,847 +0.04(+0.49%)
Jul 27, 2006 8.110 8.150 8.080 8.090 34,346 -0.06(-0.74%)
Jul 26, 2006 8.110 8.150 8.110 8.150 41,094 +0.04(+0.49%)
Jul 25, 2006 8.150 8.260 8.110 8.110 75,230 -0.02(-0.25%)
Jul 24, 2006 8.210 8.210 8.120 8.130 21,091 -0.06(-0.73%)
Jul 21, 2006 8.170 8.190 8.100 8.190 19,264 +0.03(+0.37%)
Jul 20, 2006 8.200 8.290 8.160 8.160 48,123 -0.05(-0.61%)
Jul 19, 2006 8.130 8.250 8.110 8.210 65,478 +0.11(+1.36%)
Jul 18, 2006 8.070 8.180 8.020 8.100 41,370 +0.05(+0.62%)
Jul 17, 2006 8.000 8.120 7.980 8.050 52,357 +0.05(+0.63%)
Jul 14, 2006 7.920 8.100 7.910 8.000 39,611 +0.05(+0.63%)
Jul 13, 2006 7.960 8.040 7.880 7.950 24,203 -0.02(-0.25%)
Jul 12, 2006 8.000 8.030 7.900 7.970 51,447 -0.03(-0.38%)
Jul 11, 2006 7.990 8.000 7.910 8.000 62,373 +0.01(+0.13%)
Jul 10, 2006 7.940 8.000 7.880 7.990 43,450 +0.12(+1.52%)
Jul 07, 2006 7.870 7.990 7.860 7.870 33,391 -0.08(-1.01%)
Jul 06, 2006 7.850 7.970 7.800 7.950 46,970 +0.10(+1.27%)
Jul 05, 2006 7.810 8.000 7.810 7.850 49,770 +0.09(+1.16%)
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.