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 (%)
Mar 30, 2007 8.860 8.960 8.840 8.960 36,343 +0.09(+1.01%)
Mar 29, 2007 8.970 8.970 8.870 8.870 27,472 -0.03(-0.34%)
Mar 28, 2007 8.950 9.030 8.850 8.900 45,309 -0.10(-1.11%)
Mar 27, 2007 9.030 9.060 8.930 9.000 30,922 +0.03(+0.33%)
Mar 26, 2007 9.000 9.070 8.920 8.970 49,239 +0.02(+0.22%)
Mar 23, 2007 8.980 8.990 8.910 8.950 39,619 -0.03(-0.33%)
Mar 22, 2007 8.880 8.980 8.830 8.980 50,918 +0.10(+1.13%)
Mar 21, 2007 8.860 8.890 8.820 8.880 40,258 +0.02(+0.23%)
Mar 20, 2007 8.820 8.860 8.770 8.860 62,467 +0.05(+0.57%)
Mar 19, 2007 8.820 8.850 8.800 8.810 38,215 -0.04(-0.45%)
Mar 16, 2007 8.810 8.870 8.810 8.850 40,143 +0.04(+0.45%)
Mar 15, 2007 8.900 8.900 8.800 8.810 44,144 -0.04(-0.45%)
Mar 14, 2007 8.800 8.920 8.790 8.850 38,660 +0.05(+0.57%)
Mar 13, 2007 8.800 8.900 8.800 8.800 53,142 +0.00(+0.00%)
Mar 12, 2007 8.810 8.950 8.800 8.800 53,338 -0.11(-1.23%)
Mar 09, 2007 8.810 8.920 8.810 8.910 51,777 +0.06(+0.68%)
Mar 08, 2007 8.810 8.870 8.800 8.850 31,613 +0.05(+0.57%)
Mar 07, 2007 8.800 8.850 8.750 8.800 48,295 +0.04(+0.46%)
Mar 06, 2007 8.790 8.840 8.750 8.760 48,996 +0.01(+0.11%)
Mar 05, 2007 8.820 8.860 8.750 8.750 45,767 -0.05(-0.57%)
Mar 02, 2007 8.900 8.900 8.800 8.800 44,866 -0.06(-0.68%)
Mar 01, 2007 8.910 8.950 8.850 8.860 39,417 -0.02(-0.23%)
Feb 28, 2007 8.870 8.950 8.810 8.880 72,393 -0.01(-0.11%)
Feb 27, 2007 9.010 9.030 8.870 8.890 76,972 -0.12(-1.33%)
Feb 26, 2007 9.050 9.050 8.950 9.010 38,981 +0.01(+0.11%)
Feb 23, 2007 9.030 9.070 9.000 9.000 58,646 -0.05(-0.55%)
Feb 22, 2007 9.000 9.090 8.960 9.050 65,714 +0.06(+0.67%)
Feb 21, 2007 8.940 9.000 8.890 8.990 94,217 +0.05(+0.56%)
Feb 20, 2007 8.830 8.950 8.830 8.940 55,747 +0.12(+1.36%)
Feb 16, 2007 8.810 8.820 8.760 8.820 95,239 -0.01(-0.11%)
Feb 15, 2007 8.860 8.940 8.810 8.830 85,031 -0.02(-0.23%)
Feb 14, 2007 8.930 8.950 8.810 8.850 63,705 -0.02(-0.23%)
Feb 13, 2007 8.930 8.960 8.870 8.870 48,685 -0.11(-1.22%)
Feb 12, 2007 8.850 9.000 8.850 8.980 78,754 +0.06(+0.67%)
Feb 09, 2007 8.930 8.930 8.860 8.920 37,547 +0.05(+0.56%)
Feb 08, 2007 8.940 8.970 8.860 8.870 44,625 -0.01(-0.11%)
Feb 07, 2007 8.950 8.950 8.860 8.880 62,673 -0.07(-0.78%)
Feb 06, 2007 8.860 8.970 8.850 8.950 69,303 +0.09(+1.02%)
Feb 05, 2007 9.030 9.030 8.850 8.860 53,176 -0.17(-1.88%)
Feb 02, 2007 8.930 9.040 8.900 9.030 42,774 +0.13(+1.46%)
Feb 01, 2007 8.880 8.980 8.850 8.900 53,985 -0.01(-0.11%)
Jan 31, 2007 9.020 9.060 8.850 8.910 87,717 -0.15(-1.66%)
Jan 30, 2007 9.050 9.100 9.000 9.060 53,591 +0.02(+0.22%)
Jan 29, 2007 9.050 9.110 9.000 9.040 55,024 -0.06(-0.66%)
Jan 26, 2007 9.100 9.140 9.050 9.100 42,109 +0.08(+0.89%)
Jan 25, 2007 9.110 9.150 9.000 9.020 58,863 -0.09(-0.99%)
Jan 24, 2007 9.110 9.120 9.020 9.110 52,338 +0.08(+0.89%)
Jan 23, 2007 9.080 9.150 9.000 9.030 47,099 -0.06(-0.66%)
Jan 22, 2007 9.010 9.100 9.000 9.090 45,886 +0.05(+0.55%)
Jan 19, 2007 8.990 9.070 8.980 9.040 41,032 +0.06(+0.67%)
Jan 18, 2007 8.960 8.980 8.850 8.980 33,916 +0.06(+0.67%)
Jan 17, 2007 8.910 8.970 8.860 8.920 29,310 +0.02(+0.22%)
Jan 16, 2007 8.940 8.950 8.760 8.900 66,156 -0.10(-1.11%)
Jan 12, 2007 8.970 9.090 8.970 9.000 44,170 -0.04(-0.44%)
Jan 11, 2007 9.050 9.090 8.950 9.040 50,100 +0.01(+0.11%)
Jan 10, 2007 9.060 9.100 9.000 9.030 35,166 -0.07(-0.77%)
Jan 09, 2007 9.100 9.100 8.960 9.100 48,254 +0.14(+1.56%)
Jan 08, 2007 9.010 9.060 8.930 8.960 51,729 -0.01(-0.11%)
Jan 05, 2007 8.870 9.050 8.860 8.970 39,611 +0.05(+0.56%)
Jan 04, 2007 8.840 8.980 8.840 8.920 38,543 -0.01(-0.11%)
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.