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 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%)
Feb 02, 2009 4.620 4.700 4.620 4.650 88,474 -0.05(-1.06%)
Jan 30, 2009 4.660 4.700 4.570 4.700 27,334 +0.04(+0.86%)
Jan 29, 2009 4.670 4.690 4.600 4.660 28,084 -0.02(-0.43%)
Jan 28, 2009 4.700 4.700 4.650 4.680 52,559 -0.02(-0.43%)
Jan 27, 2009 4.710 4.710 4.630 4.700 53,723 -0.01(-0.21%)
Jan 26, 2009 4.740 4.750 4.710 4.710 84,398 +0.01(+0.21%)
Jan 23, 2009 4.750 4.750 4.660 4.700 59,517 -0.05(-1.05%)
Jan 22, 2009 4.750 4.750 4.700 4.750 21,752 +0.00(+0.00%)
Jan 21, 2009 4.720 4.750 4.650 4.750 57,803 +0.03(+0.64%)
Jan 20, 2009 4.760 4.800 4.700 4.720 122,624 +0.00(+0.00%)
Jan 19, 2009 4.690 4.800 4.660 4.720 39,179 -0.03(-0.63%)
Jan 16, 2009 4.800 4.800 4.730 4.750 45,246 +0.00(+0.00%)
Jan 15, 2009 4.740 4.780 4.660 4.750 84,926 -0.03(-0.63%)
Jan 14, 2009 4.900 4.900 4.780 4.780 33,734 -0.18(-3.63%)
Jan 13, 2009 4.800 4.960 4.750 4.960 37,395 +0.21(+4.42%)
Jan 12, 2009 4.810 4.890 4.740 4.750 32,640 -0.10(-2.06%)
Jan 09, 2009 4.820 4.950 4.790 4.850 48,248 -0.03(-0.61%)
Jan 08, 2009 4.700 4.880 4.670 4.880 48,446 +0.08(+1.67%)
Jan 07, 2009 4.800 4.900 4.680 4.800 57,542 -0.04(-0.83%)
Jan 06, 2009 4.750 4.880 4.610 4.840 66,036 +0.06(+1.26%)
Jan 05, 2009 4.730 4.780 4.620 4.780 83,394 +0.16(+3.46%)
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.