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 )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 4.540 4.560 4.520 4.550 23,229 +0.01(+0.22%)
Jan 30, 2018 4.570 4.570 4.550 4.540 34,424 -0.03(-0.66%)
Jan 29, 2018 4.580 4.590 4.570 4.570 14,652 -0.02(-0.44%)
Jan 26, 2018 4.600 4.610 4.580 4.590 46,275 +0.02(+0.44%)
Jan 25, 2018 4.610 4.610 4.570 4.570 17,567 -0.02(-0.44%)
Jan 24, 2018 4.600 4.600 4.590 4.590 23,850 +0.01(+0.22%)
Jan 23, 2018 4.600 4.600 4.570 4.580 12,830 +0.01(+0.22%)
Jan 22, 2018 4.590 4.600 4.570 4.570 15,461 +0.01(+0.22%)
Jan 19, 2018 4.590 4.590 4.560 4.560 27,580 -0.04(-0.87%)
Jan 18, 2018 4.610 4.640 4.600 4.600 28,849 +0.02(+0.44%)
Jan 17, 2018 4.570 4.610 4.570 4.580 26,979 +0.02(+0.44%)
Jan 16, 2018 4.590 4.600 4.560 4.560 35,142 -0.01(-0.22%)
Jan 15, 2018 4.580 4.610 4.570 4.570 25,313 -0.03(-0.65%)
Jan 12, 2018 4.620 4.620 4.590 4.600 21,142 -0.01(-0.22%)
Jan 11, 2018 4.600 4.620 4.580 4.610 36,058 +0.03(+0.66%)
Jan 10, 2018 4.580 4.610 4.580 4.580 42,591 -0.03(-0.65%)
Jan 09, 2018 4.570 4.610 4.570 4.610 75,580 +0.03(+0.66%)
Jan 08, 2018 4.580 4.590 4.560 4.580 22,960 +0.01(+0.22%)
Jan 05, 2018 4.550 4.590 4.550 4.570 48,933 +0.00(+0.00%)
Jan 04, 2018 4.570 4.600 4.550 4.570 69,878 +0.01(+0.22%)
Jan 03, 2018 4.540 4.570 4.540 4.560 61,059 +0.02(+0.44%)
Jan 02, 2018 4.590 4.590 4.530 4.540 39,004 -0.01(-0.22%)
Dec 29, 2017 4.550 4.550 4.550 0 -0.01(-0.22%)
Dec 28, 2017 4.580 4.600 4.560 4.560 96,000 -0.04(-0.87%)
Dec 27, 2017 4.570 4.750 4.570 4.600 144,852 +0.02(+0.44%)
Dec 22, 2017 4.570 4.580 4.560 4.580 26,050 +0.00(+0.00%)
Dec 21, 2017 4.580 4.580 4.560 4.580 45,610 +0.01(+0.22%)
Dec 20, 2017 4.570 4.580 4.560 4.570 51,656 -0.01(-0.22%)
Dec 19, 2017 4.580 4.580 4.570 4.580 28,711 +0.01(+0.22%)
Dec 18, 2017 4.570 4.580 4.560 4.570 53,056 -0.01(-0.22%)
Dec 15, 2017 4.560 4.580 4.560 4.580 40,660 +0.01(+0.22%)
Dec 14, 2017 4.570 4.580 4.560 4.570 51,875 -0.01(-0.22%)
Dec 13, 2017 4.580 4.580 4.560 4.580 19,490 +0.00(+0.00%)
Dec 12, 2017 4.580 4.590 4.560 4.580 60,671 +0.01(+0.22%)
Dec 11, 2017 4.590 4.590 4.560 4.570 51,472 +0.00(+0.00%)
Dec 08, 2017 4.590 4.590 4.550 4.570 36,741 -0.02(-0.44%)
Dec 07, 2017 4.570 4.600 4.570 4.590 51,757 +0.02(+0.44%)
Dec 06, 2017 4.590 4.590 4.570 4.570 29,463 -0.02(-0.44%)
Dec 05, 2017 4.580 4.590 4.560 4.590 26,436 +0.01(+0.22%)
Dec 04, 2017 4.570 4.600 4.570 4.580 56,032 -0.01(-0.22%)
Dec 01, 2017 4.590 4.600 4.570 4.590 47,148 -0.01(-0.22%)
Nov 30, 2017 4.600 4.600 4.560 4.600 38,598 +0.03(+0.66%)
Nov 29, 2017 4.590 4.620 4.570 4.570 45,711 -0.04(-0.87%)
Nov 28, 2017 4.610 4.630 4.600 4.610 20,090 +0.02(+0.44%)
Nov 27, 2017 4.610 4.630 4.590 4.590 18,467 -0.01(-0.22%)
Nov 24, 2017 4.600 4.610 4.570 4.600 25,566 +0.00(+0.00%)
Nov 23, 2017 4.590 4.600 4.590 4.600 27,955 +0.00(+0.00%)
Nov 22, 2017 4.600 4.620 4.560 4.600 48,413 +0.01(+0.22%)
Nov 21, 2017 4.610 4.620 4.580 4.590 40,514 -0.03(-0.65%)
Nov 20, 2017 4.600 4.620 4.600 4.620 16,475 -0.01(-0.22%)
Nov 17, 2017 4.620 4.630 4.600 4.630 37,751 +0.02(+0.43%)
Nov 16, 2017 4.600 4.630 4.590 4.610 66,129 +0.01(+0.22%)
Nov 15, 2017 4.600 4.620 4.550 4.600 66,461 -0.01(-0.22%)
Nov 14, 2017 4.610 4.620 4.580 4.610 32,587 -0.01(-0.22%)
Nov 13, 2017 4.600 4.630 4.600 4.620 22,462 +0.02(+0.43%)
Nov 10, 2017 4.600 4.620 4.600 4.600 39,030 +0.00(+0.00%)
Nov 09, 2017 4.600 4.630 4.590 4.600 40,922 +0.01(+0.22%)
Nov 08, 2017 4.620 4.630 4.590 4.590 80,984 -0.03(-0.65%)
Nov 07, 2017 4.630 4.630 4.610 4.620 78,250 -0.03(-0.65%)
Nov 06, 2017 4.620 4.650 4.590 4.650 84,474 +0.05(+1.09%)
Nov 03, 2017 4.610 4.650 4.600 4.600 54,180 -0.03(-0.65%)
Nov 02, 2017 4.650 4.650 4.600 4.630 32,756 -0.03(-0.64%)
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.