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 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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, 2017 4.510 4.550 4.510 4.510 24,987 +0.00(+0.00%)
Jan 30, 2017 4.520 4.540 4.510 4.510 21,864 +0.00(+0.00%)
Jan 27, 2017 4.540 4.540 4.500 4.510 39,232 -0.03(-0.66%)
Jan 26, 2017 4.530 4.580 4.520 4.540 29,110 +0.01(+0.22%)
Jan 25, 2017 4.530 4.580 4.510 4.530 107,997 +0.01(+0.22%)
Jan 24, 2017 4.540 4.560 4.520 4.520 16,524 -0.06(-1.31%)
Jan 23, 2017 4.510 4.580 4.500 4.580 28,691 +0.08(+1.78%)
Jan 20, 2017 4.520 4.600 4.490 4.500 41,483 -0.02(-0.44%)
Jan 19, 2017 4.610 4.610 4.520 4.520 88,660 -0.05(-1.09%)
Jan 18, 2017 4.570 4.630 4.570 4.570 46,524 -0.03(-0.65%)
Jan 17, 2017 4.640 4.650 4.590 4.600 54,826 -0.03(-0.65%)
Jan 16, 2017 4.620 4.630 4.600 4.630 28,160 +0.03(+0.65%)
Jan 13, 2017 4.580 4.620 4.580 4.600 44,416 +0.03(+0.66%)
Jan 12, 2017 4.540 4.600 4.510 4.570 52,647 +0.04(+0.88%)
Jan 11, 2017 4.540 4.600 4.530 4.530 19,024 +0.02(+0.44%)
Jan 10, 2017 4.500 4.610 4.500 4.510 55,327 +0.02(+0.45%)
Jan 09, 2017 4.490 4.580 4.480 4.490 31,340 -0.01(-0.22%)
Jan 06, 2017 4.470 4.540 4.460 4.500 22,481 +0.05(+1.12%)
Jan 05, 2017 4.540 4.540 4.430 4.450 30,717 -0.07(-1.55%)
Jan 04, 2017 4.500 4.540 4.480 4.520 42,452 +0.02(+0.44%)
Jan 03, 2017 4.410 4.500 4.400 4.500 46,041 +0.10(+2.27%)
Dec 30, 2016 4.400 4.400 4.400 0 +0.00(+0.00%)
Dec 29, 2016 4.490 4.500 4.400 4.400 76,209 +0.00(+0.00%)
Dec 28, 2016 4.350 4.410 4.350 4.400 52,635 +0.03(+0.69%)
Dec 23, 2016 4.370 4.370 4.370 0 +0.01(+0.23%)
Dec 22, 2016 4.380 4.400 4.340 4.360 40,212 -0.03(-0.68%)
Dec 21, 2016 4.330 4.460 4.330 4.390 78,294 +0.06(+1.39%)
Dec 20, 2016 4.320 4.380 4.310 4.330 72,897 +0.02(+0.46%)
Dec 19, 2016 4.350 4.410 4.310 4.310 49,818 -0.04(-0.92%)
Dec 16, 2016 4.380 4.380 4.330 4.350 64,578 -0.03(-0.68%)
Dec 15, 2016 4.450 4.450 4.320 4.380 99,516 -0.07(-1.57%)
Dec 14, 2016 4.370 4.470 4.370 4.450 28,657 +0.09(+2.06%)
Dec 13, 2016 4.330 4.550 4.330 4.360 62,606 +0.01(+0.23%)
Dec 12, 2016 4.410 4.410 4.300 4.350 108,760 -0.07(-1.58%)
Dec 09, 2016 4.450 4.480 4.340 4.420 86,821 -0.01(-0.23%)
Dec 08, 2016 4.340 4.430 4.340 4.430 83,577 +0.08(+1.84%)
Dec 07, 2016 4.410 4.450 4.330 4.350 100,995 -0.10(-2.25%)
Dec 06, 2016 4.430 4.500 4.410 4.450 54,990 +0.00(+0.00%)
Dec 05, 2016 4.510 4.550 4.450 4.450 68,326 -0.05(-1.11%)
Dec 02, 2016 4.550 4.580 4.500 4.500 80,616 -0.07(-1.53%)
Dec 01, 2016 4.600 4.650 4.550 4.570 48,555 -0.10(-2.14%)
Nov 30, 2016 4.560 4.680 4.560 4.670 30,877 +0.14(+3.09%)
Nov 29, 2016 4.630 4.680 4.530 4.530 36,516 -0.09(-1.95%)
Nov 28, 2016 4.600 4.670 4.570 4.620 23,369 -0.03(-0.65%)
Nov 25, 2016 4.520 4.650 4.520 4.650 53,696 +0.06(+1.31%)
Nov 24, 2016 4.550 4.600 4.540 4.590 13,339 +0.07(+1.55%)
Nov 23, 2016 4.650 4.700 4.520 4.520 39,512 -0.16(-3.42%)
Nov 22, 2016 4.640 4.720 4.640 4.680 30,849 +0.05(+1.08%)
Nov 21, 2016 4.670 4.680 4.600 4.630 37,150 -0.02(-0.43%)
Nov 18, 2016 4.700 4.720 4.650 4.650 26,783 -0.05(-1.06%)
Nov 17, 2016 4.700 4.700 4.650 4.700 36,038 -0.02(-0.42%)
Nov 16, 2016 4.740 4.740 4.620 4.720 33,697 -0.05(-1.05%)
Nov 15, 2016 4.750 4.770 4.720 4.770 22,375 +0.03(+0.63%)
Nov 14, 2016 4.700 4.760 4.700 4.740 42,198 +0.04(+0.85%)
Nov 11, 2016 4.790 4.800 4.670 4.700 28,109 -0.06(-1.26%)
Nov 10, 2016 4.800 4.830 4.750 4.760 71,208 -0.01(-0.21%)
Nov 09, 2016 4.790 4.830 4.770 4.770 12,382 +0.00(+0.00%)
Nov 08, 2016 4.760 4.790 4.750 4.770 16,223 +0.01(+0.21%)
Nov 07, 2016 4.800 4.800 4.760 4.760 8,295 +0.01(+0.21%)
Nov 04, 2016 4.800 4.820 4.750 4.750 11,860 +0.00(+0.00%)
Nov 03, 2016 4.780 4.820 4.750 4.750 45,305 -0.05(-1.04%)
Nov 02, 2016 4.840 4.880 4.790 4.800 93,145 -0.09(-1.84%)
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.