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 (%)
Jun 30, 2009 5.690 5.810 5.670 5.800 54,536 +0.09(+1.58%)
Jun 29, 2009 5.690 5.730 5.670 5.710 24,657 +0.04(+0.71%)
Jun 26, 2009 5.730 5.770 5.660 5.670 35,791 -0.08(-1.39%)
Jun 25, 2009 5.700 5.750 5.700 5.750 17,852 +0.06(+1.05%)
Jun 24, 2009 5.700 5.760 5.670 5.690 14,750 +0.04(+0.71%)
Jun 23, 2009 5.660 5.750 5.600 5.650 26,524 -0.01(-0.18%)
Jun 22, 2009 5.700 5.700 5.660 5.660 7,736 -0.04(-0.70%)
Jun 19, 2009 5.700 5.760 5.660 5.700 26,516 +0.00(+0.00%)
Jun 18, 2009 5.660 5.730 5.640 5.700 19,704 +0.01(+0.18%)
Jun 17, 2009 5.660 5.690 5.650 5.690 18,388 +0.00(+0.00%)
Jun 16, 2009 5.720 5.720 5.630 5.690 18,633 +0.01(+0.18%)
Jun 15, 2009 5.740 5.760 5.660 5.680 42,442 -0.06(-1.05%)
Jun 12, 2009 5.650 5.740 5.640 5.740 11,983 +0.05(+0.88%)
Jun 11, 2009 5.640 5.700 5.600 5.690 15,547 +0.06(+1.07%)
Jun 10, 2009 5.630 5.670 5.530 5.630 37,202 +0.04(+0.72%)
Jun 09, 2009 5.560 5.640 5.500 5.590 91,902 -0.01(-0.18%)
Jun 08, 2009 5.600 5.600 5.530 5.600 47,366 -0.06(-1.06%)
Jun 05, 2009 5.650 5.690 5.610 5.660 14,044 +0.01(+0.18%)
Jun 04, 2009 5.670 5.700 5.620 5.650 27,399 +0.01(+0.18%)
Jun 03, 2009 5.670 5.680 5.600 5.640 46,996 -0.02(-0.35%)
Jun 02, 2009 5.660 5.740 5.590 5.660 58,772 -0.02(-0.35%)
Jun 01, 2009 5.670 5.700 5.620 5.680 28,966 +0.04(+0.71%)
May 29, 2009 5.690 5.720 5.640 5.640 32,363 -0.05(-0.88%)
May 28, 2009 5.650 5.730 5.600 5.690 40,312 +0.01(+0.18%)
May 27, 2009 5.610 5.690 5.610 5.680 13,823 +0.00(+0.00%)
May 26, 2009 5.650 5.730 5.620 5.680 29,194 +0.02(+0.35%)
May 25, 2009 5.670 5.690 5.630 5.660 19,670 +0.01(+0.18%)
May 22, 2009 5.670 5.670 5.590 5.650 27,845 -0.02(-0.35%)
May 21, 2009 5.650 5.680 5.530 5.670 78,897 +0.01(+0.18%)
May 20, 2009 5.870 5.900 5.650 5.660 60,361 -0.15(-2.58%)
May 19, 2009 5.690 5.910 5.640 5.810 52,115 +0.07(+1.22%)
May 15, 2009 5.660 5.740 5.650 5.740 12,976 +0.11(+1.95%)
May 14, 2009 5.580 5.680 5.580 5.630 18,929 +0.04(+0.72%)
May 13, 2009 5.650 5.650 5.580 5.590 28,306 -0.09(-1.58%)
May 12, 2009 5.640 5.750 5.610 5.680 45,721 +0.05(+0.89%)
May 11, 2009 5.560 5.640 5.560 5.630 32,490 -0.01(-0.18%)
May 08, 2009 5.690 5.800 5.600 5.640 61,256 -0.03(-0.53%)
May 07, 2009 5.840 5.840 5.620 5.670 31,641 +0.00(+0.00%)
May 06, 2009 5.520 5.740 5.510 5.670 61,405 +0.16(+2.90%)
May 05, 2009 5.630 5.630 5.510 5.510 43,026 -0.06(-1.08%)
May 04, 2009 5.640 5.570 5.520 5.570 41,580 -0.04(-0.71%)
May 01, 2009 5.600 5.700 5.570 5.610 35,728 -0.04(-0.71%)
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%)
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.