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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 31, 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 30, 2015 5.200 5.280 5.200 5.250 68,868 +0.07(+1.35%)
Jan 29, 2015 5.210 5.240 5.180 5.180 50,447 -0.03(-0.58%)
Jan 28, 2015 5.170 5.210 5.150 5.210 54,379 +0.00(+0.00%)
Jan 27, 2015 5.120 5.210 5.120 5.210 51,613 +0.05(+0.97%)
Jan 26, 2015 5.140 5.200 5.100 5.160 36,016 -0.04(-0.77%)
Jan 23, 2015 5.190 5.230 5.060 5.200 42,863 +0.05(+0.97%)
Jan 22, 2015 5.150 5.250 5.110 5.150 35,957 -0.01(-0.19%)
Jan 21, 2015 5.120 5.240 5.120 5.160 35,173 +0.04(+0.78%)
Jan 20, 2015 5.090 5.190 5.080 5.120 47,014 +0.01(+0.20%)
Jan 19, 2015 5.050 5.120 5.050 5.110 29,090 +0.00(+0.00%)
Jan 16, 2015 5.030 5.130 5.030 5.110 35,696 +0.10(+2.00%)
Jan 15, 2015 5.040 5.070 5.010 5.010 52,220 -0.04(-0.79%)
Jan 14, 2015 4.980 5.050 4.980 5.050 44,808 +0.09(+1.81%)
Jan 13, 2015 5.020 5.050 4.920 4.960 69,694 -0.04(-0.80%)
Jan 12, 2015 4.950 5.030 4.940 5.000 54,124 +0.06(+1.21%)
Jan 09, 2015 4.960 4.960 4.920 4.940 47,951 -0.04(-0.80%)
Jan 08, 2015 4.980 4.980 4.950 4.980 30,784 +0.04(+0.81%)
Jan 07, 2015 4.810 4.940 4.810 4.940 52,393 +0.12(+2.49%)
Jan 06, 2015 4.870 4.900 4.810 4.820 45,143 -0.06(-1.23%)
Jan 05, 2015 4.850 4.920 4.800 4.880 35,489 +0.06(+1.24%)
Jan 02, 2015 4.670 4.840 4.670 4.820 30,003 +0.06(+1.26%)
Dec 31, 2014 4.760 4.760 4.760 0 +0.14(+3.03%)
Dec 30, 2014 4.600 4.650 4.600 4.620 28,247 +0.05(+1.09%)
Dec 29, 2014 4.570 4.620 4.570 4.570 34,558 -0.01(-0.22%)
Dec 24, 2014 4.580 4.580 4.580 0 +0.00(+0.00%)
Dec 23, 2014 4.630 4.630 4.530 4.580 104,817 -0.12(-2.55%)
Dec 22, 2014 4.610 4.700 4.530 4.700 73,642 +0.00(+0.00%)
Dec 19, 2014 4.610 4.700 4.560 4.700 70,170 +0.15(+3.30%)
Dec 18, 2014 4.570 4.650 4.500 4.550 98,666 +0.02(+0.44%)
Dec 17, 2014 4.600 4.690 4.400 4.530 162,775 -0.06(-1.31%)
Dec 16, 2014 4.710 4.590 107,105 -0.06(-1.29%)
Dec 15, 2014 4.810 4.820 4.590 4.650 92,990 -0.20(-4.12%)
Dec 12, 2014 4.830 4.890 4.810 4.850 76,089 -0.09(-1.82%)
Dec 11, 2014 4.810 5.040 4.810 4.940 57,850 +0.14(+2.92%)
Dec 10, 2014 5.030 5.050 4.800 4.800 62,722 -0.23(-4.57%)
Dec 09, 2014 5.010 5.070 5.010 5.030 55,860 +0.02(+0.40%)
Dec 08, 2014 5.050 5.050 5.010 5.010 68,792 -0.01(-0.20%)
Dec 05, 2014 5.100 5.100 5.020 5.020 54,964 -0.04(-0.79%)
Dec 04, 2014 5.180 5.180 5.060 5.060 57,555 -0.06(-1.17%)
Dec 03, 2014 5.100 5.180 5.100 5.120 58,268 +0.04(+0.79%)
Dec 02, 2014 5.030 5.110 5.030 5.080 109,211 +0.06(+1.20%)
Dec 01, 2014 5.100 5.100 5.020 5.020 82,212 -0.08(-1.57%)
Nov 28, 2014 5.110 5.120 5.060 5.100 26,619 -0.01(-0.20%)
Nov 27, 2014 5.200 5.200 5.100 5.110 20,518 -0.04(-0.78%)
Nov 26, 2014 5.090 5.150 5.090 5.150 41,281 +0.10(+1.98%)
Nov 25, 2014 5.110 5.110 5.020 5.050 49,357 -0.07(-1.37%)
Nov 24, 2014 5.140 5.140 5.080 5.120 33,547 +0.03(+0.59%)
Nov 21, 2014 5.070 5.130 5.060 5.090 50,584 +0.02(+0.39%)
Nov 20, 2014 5.100 5.110 5.060 5.070 62,472 -0.12(-2.31%)
Nov 19, 2014 5.170 5.190 5.110 5.190 52,456 +0.03(+0.58%)
Nov 18, 2014 5.160 5.210 5.160 5.160 16,517 -0.01(-0.19%)
Nov 17, 2014 5.220 5.220 5.170 5.170 18,225 -0.08(-1.52%)
Nov 14, 2014 5.200 5.250 5.160 5.250 36,587 +0.05(+0.96%)
Nov 13, 2014 5.150 5.200 5.150 5.200 22,944 +0.07(+1.36%)
Nov 12, 2014 5.100 5.150 5.080 5.130 24,332 +0.03(+0.59%)
Nov 11, 2014 5.120 5.150 5.080 5.100 25,074 +0.03(+0.59%)
Nov 10, 2014 5.130 5.200 5.070 5.070 32,904 -0.09(-1.74%)
Nov 07, 2014 5.060 5.160 5.000 5.160 117,331 +0.15(+2.99%)
Nov 06, 2014 5.150 5.180 5.000 5.010 82,932 -0.16(-3.09%)
Nov 05, 2014 5.130 5.210 5.120 5.170 25,330 +0.02(+0.39%)
Nov 04, 2014 5.160 5.190 5.100 5.150 32,947 -0.05(-0.96%)
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.