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 (%)
Jul 31, 2009 5.980 6.080 5.970 6.050 50,104 +0.09(+1.51%)
Jul 30, 2009 5.890 5.980 5.850 5.960 47,372 +0.06(+1.02%)
Jul 29, 2009 5.900 5.900 5.880 5.900 28,250 -0.04(-0.67%)
Jul 28, 2009 5.900 5.940 5.890 5.940 29,057 +0.06(+1.02%)
Jul 27, 2009 5.860 5.920 5.850 5.880 30,627 +0.00(+0.00%)
Jul 24, 2009 5.900 5.900 5.830 5.880 50,483 +0.01(+0.17%)
Jul 23, 2009 5.890 5.930 5.850 5.870 53,303 -0.02(-0.34%)
Jul 22, 2009 5.890 5.910 5.830 5.890 74,399 +0.08(+1.38%)
Jul 21, 2009 5.830 5.850 5.810 5.810 32,476 -0.02(-0.34%)
Jul 20, 2009 5.850 5.890 5.810 5.830 59,107 +0.01(+0.17%)
Jul 17, 2009 5.810 5.850 5.780 5.820 27,045 -0.03(-0.51%)
Jul 16, 2009 5.780 5.850 5.760 5.850 37,292 +0.08(+1.39%)
Jul 15, 2009 5.800 5.890 5.770 5.770 36,495 -0.04(-0.69%)
Jul 14, 2009 5.750 5.840 5.730 5.810 61,864 +0.03(+0.52%)
Jul 13, 2009 5.740 5.800 5.690 5.780 27,306 +0.05(+0.87%)
Jul 10, 2009 5.700 5.740 5.660 5.730 48,677 +0.03(+0.53%)
Jul 09, 2009 5.670 5.780 5.650 5.700 62,343 +0.05(+0.88%)
Jul 08, 2009 5.790 5.800 5.650 5.650 55,679 -0.15(-2.59%)
Jul 07, 2009 5.730 5.820 5.720 5.800 62,030 +0.08(+1.40%)
Jul 06, 2009 5.720 5.750 5.640 5.720 38,986 -0.02(-0.35%)
Jul 03, 2009 5.640 5.740 5.620 5.740 44,564 +0.09(+1.59%)
Jul 02, 2009 5.750 5.750 5.650 5.650 80,452 -0.15(-2.59%)
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%)
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.