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 )

2.560 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2009 5.730 5.770 5.650 5.650 54,032 -0.01(-0.18%)
Apr 29, 2009 5.730 5.740 5.580 5.660 51,259 -0.06(-1.05%)
Apr 28, 2009 5.710 5.730 5.580 5.720 26,294 +0.06(+1.06%)
Apr 27, 2009 5.450 5.730 5.430 5.660 94,647 +0.16(+2.91%)
Apr 24, 2009 5.570 5.570 5.470 5.500 47,212 -0.01(-0.18%)
Apr 23, 2009 5.430 5.540 5.410 5.510 43,248 +0.09(+1.66%)
Apr 22, 2009 5.390 5.460 5.320 5.420 20,320 +0.07(+1.31%)
Apr 21, 2009 5.290 5.430 5.260 5.350 38,596 +0.09(+1.71%)
Apr 20, 2009 5.300 5.370 5.200 5.260 52,925 +0.00(+0.00%)
Apr 17, 2009 5.160 5.290 5.130 5.260 58,151 +0.16(+3.14%)
Apr 16, 2009 5.100 5.180 5.060 5.100 67,211 -0.04(-0.78%)
Apr 15, 2009 5.090 5.210 5.050 5.140 81,512 +0.03(+0.59%)
Apr 14, 2009 5.120 5.130 5.030 5.110 58,179 +0.00(+0.00%)
Apr 13, 2009 5.030 5.290 5.020 5.110 109,590 +0.08(+1.59%)
Apr 09, 2009 5.030 5.040 5.020 5.030 32,831 -0.01(-0.20%)
Apr 08, 2009 5.040 5.040 5.020 5.040 38,747 +0.00(+0.00%)
Apr 07, 2009 5.000 5.080 4.990 5.040 46,345 +0.01(+0.20%)
Apr 06, 2009 5.000 5.080 4.970 5.030 78,723 +0.05(+1.00%)
Apr 03, 2009 5.000 5.000 4.970 4.980 93,399 +0.02(+0.40%)
Apr 02, 2009 5.000 5.000 4.960 4.960 59,323 -0.02(-0.40%)
Apr 01, 2009 4.980 5.000 4.960 4.980 26,350 +0.00(+0.00%)
Mar 31, 2009 4.950 4.980 4.910 4.980 43,663 +0.08(+1.63%)
Mar 30, 2009 4.900 5.000 4.870 4.900 17,943 -0.10(-2.00%)
Mar 26, 2009 5.000 5.000 4.950 5.000 49,722 +0.02(+0.40%)
Mar 25, 2009 5.000 5.000 4.960 4.980 36,833 -0.02(-0.40%)
Mar 24, 2009 4.990 5.000 4.950 5.000 52,346 +0.00(+0.00%)
Mar 23, 2009 4.900 5.010 4.970 5.000 157,535 +0.06(+1.21%)
Mar 20, 2009 4.950 4.960 4.850 4.940 61,332 -0.02(-0.40%)
Mar 19, 2009 4.990 5.000 4.950 4.960 25,372 -0.04(-0.80%)
Mar 18, 2009 4.950 5.000 4.930 5.000 33,553 +0.02(+0.40%)
Mar 17, 2009 4.880 4.980 4.860 4.980 27,843 +0.03(+0.61%)
Mar 16, 2009 4.890 5.000 4.870 4.950 95,173 +0.03(+0.61%)
Mar 13, 2009 4.810 4.950 4.810 4.920 30,054 +0.02(+0.41%)
Mar 12, 2009 4.830 4.900 4.760 4.900 45,842 +0.05(+1.03%)
Mar 11, 2009 4.800 4.850 4.750 4.850 30,291 +0.03(+0.62%)
Mar 10, 2009 4.740 4.910 4.720 4.820 70,871 +0.02(+0.42%)
Mar 09, 2009 4.720 4.830 4.700 4.800 56,424 +0.00(+0.00%)
Mar 06, 2009 4.850 4.850 4.750 4.800 37,827 -0.06(-1.23%)
Mar 05, 2009 4.900 4.930 4.840 4.860 52,170 -0.01(-0.21%)
Mar 04, 2009 4.800 4.950 4.770 4.870 82,142 +0.10(+2.10%)
Mar 02, 2009 4.810 4.820 4.770 4.770 12,069 -0.08(-1.65%)
Feb 27, 2009 4.800 4.880 4.740 4.850 26,335 +0.05(+1.04%)
Feb 26, 2009 4.800 4.900 4.740 4.800 32,671 +0.00(+0.00%)
Feb 25, 2009 4.790 4.800 4.630 4.800 43,800 +0.10(+2.13%)
Feb 24, 2009 4.850 4.850 4.700 4.700 62,197 -0.15(-3.09%)
Feb 23, 2009 4.950 4.950 4.820 4.850 58,687 -0.09(-1.82%)
Feb 20, 2009 5.000 5.030 4.850 4.940 127,642 -0.08(-1.59%)
Feb 19, 2009 5.150 5.160 5.010 5.020 31,103 -0.16(-3.09%)
Feb 18, 2009 5.180 5.320 5.080 5.180 90,614 -0.01(-0.19%)
Feb 17, 2009 5.080 5.200 5.000 5.190 58,731 +0.11(+2.17%)
Feb 13, 2009 5.030 5.100 5.010 5.080 30,319 -0.01(-0.20%)
Feb 12, 2009 5.000 5.090 4.900 5.090 35,528 +0.09(+1.80%)
Feb 11, 2009 5.000 5.000 4.850 5.000 23,979 +0.06(+1.21%)
Feb 10, 2009 5.000 5.130 4.940 4.940 55,381 -0.01(-0.20%)
Feb 09, 2009 4.750 4.950 4.750 4.950 64,437 +0.16(+3.34%)
Feb 06, 2009 4.720 4.800 4.700 4.790 45,264 +0.11(+2.35%)
Feb 05, 2009 4.730 4.730 4.680 4.680 23,546 -0.04(-0.85%)
Feb 04, 2009 4.640 4.730 4.620 4.720 42,126 +0.08(+1.72%)
Feb 03, 2009 4.650 4.650 4.600 4.640 41,238 -0.01(-0.22%)
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.