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 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
May 30, 2008 6.620 6.660 6.600 6.640 19,983 +0.01(+0.15%)
May 29, 2008 6.590 6.630 6.590 6.630 35,835 -0.02(-0.30%)
May 28, 2008 6.610 6.660 6.580 6.650 28,169 -0.02(-0.30%)
May 27, 2008 6.650 6.750 6.650 6.670 37,365 -0.03(-0.45%)
May 26, 2008 6.650 6.700 6.600 6.700 29,463 +0.00(+0.00%)
May 23, 2008 6.730 6.740 6.650 6.700 40,976 +0.05(+0.75%)
May 22, 2008 6.680 6.740 6.650 6.650 59,015 -0.07(-1.04%)
May 21, 2008 6.680 6.740 6.650 6.720 36,479 -0.07(-1.03%)
May 20, 2008 6.550 6.800 6.550 6.790 51,369 +0.12(+1.80%)
May 19, 2008 6.760 6.760 6.620 6.670 74,968 +0.00(+0.00%)
May 16, 2008 6.760 6.760 6.620 6.670 74,968 -0.07(-1.04%)
May 15, 2008 6.790 6.790 6.690 6.740 47,846 -0.04(-0.59%)
May 14, 2008 6.780 6.800 6.700 6.780 81,159 +0.00(+0.00%)
May 13, 2008 6.770 6.850 6.760 6.780 56,055 -0.02(-0.29%)
May 12, 2008 6.800 6.820 6.760 6.800 24,489 -0.01(-0.15%)
May 09, 2008 6.780 6.810 6.750 6.810 32,115 +0.03(+0.44%)
May 08, 2008 6.810 6.830 6.740 6.780 78,449 -0.04(-0.59%)
May 07, 2008 6.810 6.880 6.810 6.820 36,269 +0.01(+0.15%)
May 06, 2008 6.800 6.860 6.790 6.810 46,074 +0.00(+0.00%)
May 05, 2008 6.770 6.840 6.770 6.810 40,230 -0.01(-0.15%)
May 02, 2008 6.790 6.830 6.820 6.820 30,559 +0.02(+0.29%)
May 01, 2008 6.750 6.800 6.800 6.800 16,003 +0.04(+0.59%)
Apr 30, 2008 6.730 6.760 6.700 6.760 34,532 +0.04(+0.60%)
Apr 29, 2008 6.800 6.800 6.720 6.720 57,239 -0.08(-1.18%)
Apr 28, 2008 6.750 6.830 6.740 6.800 18,655 -0.01(-0.15%)
Apr 25, 2008 6.830 6.900 6.800 6.810 36,056 -0.04(-0.58%)
Apr 24, 2008 6.810 6.850 6.810 6.850 22,003 +0.05(+0.74%)
Apr 23, 2008 6.850 6.850 6.780 6.800 54,795 -0.02(-0.29%)
Apr 22, 2008 6.840 6.850 6.780 6.820 39,310 +0.01(+0.15%)
Apr 21, 2008 6.780 6.850 6.760 6.810 45,097 +0.01(+0.15%)
Apr 18, 2008 6.800 6.840 6.770 6.800 51,213 +0.03(+0.44%)
Apr 17, 2008 6.790 6.790 6.730 6.770 45,731 -0.03(-0.44%)
Apr 16, 2008 6.760 6.800 6.730 6.800 43,263 +0.04(+0.59%)
Apr 15, 2008 6.820 6.820 6.740 6.760 34,343 +0.00(+0.00%)
Apr 14, 2008 6.780 6.840 6.640 6.760 69,733 -0.02(-0.29%)
Apr 11, 2008 6.800 6.800 6.780 6.780 21,033 +0.01(+0.15%)
Apr 10, 2008 6.760 6.790 6.760 6.770 17,437 +0.00(+0.00%)
Apr 09, 2008 6.810 6.830 6.770 6.770 24,577 -0.01(-0.15%)
Apr 08, 2008 6.750 6.840 6.690 6.780 44,884 +0.09(+1.35%)
Apr 07, 2008 6.730 6.750 6.660 6.690 42,423 -0.09(-1.33%)
Apr 04, 2008 6.780 6.800 6.730 6.780 18,150 -0.04(-0.59%)
Apr 03, 2008 6.850 6.850 6.750 6.820 35,388 -0.03(-0.44%)
Apr 02, 2008 6.720 6.850 6.700 6.850 26,351 +0.05(+0.74%)
Apr 01, 2008 6.740 6.820 6.700 6.800 26,434 +0.05(+0.74%)
Mar 31, 2008 6.750 6.860 6.730 6.750 40,507 -0.02(-0.30%)
Mar 28, 2008 6.720 6.800 6.700 6.770 26,398 +0.08(+1.20%)
Mar 27, 2008 6.650 6.700 6.640 6.690 29,618 +0.00(+0.00%)
Mar 26, 2008 6.750 6.810 6.600 6.690 34,575 -0.06(-0.89%)
Mar 25, 2008 6.680 6.880 6.680 6.750 32,546 +0.02(+0.30%)
Mar 24, 2008 6.660 6.750 6.660 6.730 19,265 -0.01(-0.15%)
Mar 21, 2008 6.650 6.760 6.600 6.740 20,640 +0.00(+0.00%)
Mar 20, 2008 6.650 6.760 6.600 6.740 20,640 +0.09(+1.35%)
Mar 19, 2008 6.750 6.790 6.510 6.650 36,504 -0.02(-0.30%)
Mar 18, 2008 6.910 6.910 6.580 6.670 53,039 +0.02(+0.30%)
Mar 17, 2008 6.900 6.900 6.650 6.650 77,576 -0.21(-3.06%)
Mar 14, 2008 6.870 6.910 6.850 6.860 25,685 +0.01(+0.15%)
Mar 13, 2008 6.880 6.900 6.850 6.850 18,676 -0.03(-0.44%)
Mar 12, 2008 6.880 6.980 6.880 6.880 38,463 -0.01(-0.15%)
Mar 11, 2008 6.940 6.990 6.850 6.890 66,676 -0.05(-0.72%)
Mar 10, 2008 6.920 6.940 6.860 6.940 20,862 +0.05(+0.73%)
Mar 07, 2008 6.940 6.940 6.860 6.890 30,681 +0.01(+0.15%)
Mar 06, 2008 6.910 6.940 6.880 6.880 29,246 -0.07(-1.01%)
Mar 05, 2008 6.940 6.950 6.880 6.950 48,316 +0.01(+0.14%)
Mar 04, 2008 6.900 6.940 6.900 6.940 21,057 +0.04(+0.58%)
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.