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 (%)
Oct 31, 2014 5.220 5.270 5.220 5.250 72,532 +0.08(+1.55%)
Oct 30, 2014 5.200 5.260 5.170 5.170 40,700 -0.08(-1.52%)
Oct 29, 2014 5.160 5.250 5.150 5.250 26,792 +0.08(+1.55%)
Oct 28, 2014 5.150 5.210 5.150 5.170 25,931 -0.02(-0.39%)
Oct 27, 2014 5.230 5.230 5.140 5.190 46,212 -0.05(-0.95%)
Oct 24, 2014 5.210 5.240 5.210 5.240 30,761 +0.07(+1.35%)
Oct 23, 2014 5.170 5.200 5.150 5.170 47,843 +0.07(+1.37%)
Oct 22, 2014 5.090 5.180 5.080 5.100 70,306 -0.01(-0.20%)
Oct 21, 2014 5.080 5.150 5.070 5.110 66,075 +0.04(+0.79%)
Oct 20, 2014 5.060 5.130 5.050 5.070 124,065 +0.06(+1.20%)
Oct 17, 2014 4.900 5.090 4.900 5.010 101,177 +0.14(+2.87%)
Oct 16, 2014 4.730 4.870 4.730 4.870 126,045 +0.15(+3.18%)
Oct 15, 2014 4.810 4.810 4.650 4.720 91,988 -0.09(-1.87%)
Oct 14, 2014 4.890 4.900 4.800 4.810 102,752 -0.10(-2.04%)
Oct 10, 2014 4.910 4.910 4.910 0 -0.07(-1.41%)
Oct 09, 2014 5.020 5.040 4.980 4.980 55,246 -0.07(-1.39%)
Oct 08, 2014 5.020 5.050 4.980 5.050 21,099 +0.05(+1.00%)
Oct 07, 2014 5.030 5.040 5.000 5.000 26,331 -0.02(-0.40%)
Oct 06, 2014 5.030 5.050 4.980 5.020 31,838 -0.02(-0.40%)
Oct 03, 2014 4.990 5.040 4.960 5.040 31,850 +0.05(+1.00%)
Oct 02, 2014 5.000 5.070 4.950 4.990 55,596 +0.02(+0.40%)
Oct 01, 2014 4.920 4.970 4.900 4.970 64,406 +0.01(+0.20%)
Sep 30, 2014 4.960 5.060 4.870 4.960 136,821 +0.01(+0.20%)
Sep 29, 2014 5.070 5.080 4.890 4.950 139,510 -0.14(-2.75%)
Sep 26, 2014 5.110 5.150 5.070 5.090 76,756 +0.01(+0.20%)
Sep 25, 2014 5.260 5.280 5.080 5.080 108,115 -0.16(-3.05%)
Sep 24, 2014 5.350 5.370 5.240 5.240 37,657 -0.11(-2.06%)
Sep 23, 2014 5.270 5.350 5.220 5.350 37,333 +0.08(+1.52%)
Sep 22, 2014 5.330 5.340 5.240 5.270 44,814 -0.06(-1.13%)
Sep 19, 2014 5.320 5.360 5.320 5.330 13,587 -0.02(-0.37%)
Sep 18, 2014 5.350 5.390 5.340 5.350 29,768 -0.03(-0.56%)
Sep 17, 2014 5.410 5.410 5.370 5.380 32,365 -0.06(-1.10%)
Sep 16, 2014 5.390 5.440 5.370 5.440 57,435 +0.11(+2.06%)
Sep 15, 2014 5.390 5.400 5.330 5.330 53,204 -0.06(-1.11%)
Sep 12, 2014 5.380 5.390 5.310 5.390 51,917 +0.03(+0.56%)
Sep 11, 2014 5.360 5.390 5.360 5.360 22,101 +0.00(+0.00%)
Sep 10, 2014 5.350 5.370 5.320 5.360 51,207 +0.03(+0.56%)
Sep 09, 2014 5.400 5.420 5.330 5.330 110,490 -0.08(-1.48%)
Sep 08, 2014 5.510 5.520 5.400 5.410 82,237 -0.09(-1.64%)
Sep 05, 2014 5.540 5.540 5.500 5.500 45,615 -0.07(-1.26%)
Sep 04, 2014 5.540 5.580 5.540 5.570 47,746 -0.02(-0.36%)
Sep 03, 2014 5.550 5.600 5.540 5.590 41,089 +0.04(+0.72%)
Sep 02, 2014 5.650 5.650 5.560 5.550 55,774 -0.11(-1.94%)
Aug 29, 2014 5.660 5.660 5.660 0 +0.02(+0.35%)
Aug 28, 2014 5.650 5.660 5.610 5.640 36,827 -0.05(-0.88%)
Aug 27, 2014 5.680 5.690 5.680 5.690 16,648 +0.03(+0.53%)
Aug 26, 2014 5.650 5.690 5.650 5.660 48,078 +0.01(+0.18%)
Aug 25, 2014 5.680 5.690 5.640 5.650 63,243 -0.04(-0.70%)
Aug 22, 2014 5.670 5.740 5.670 5.690 34,548 -0.01(-0.18%)
Aug 21, 2014 5.630 5.700 5.630 5.700 36,779 +0.03(+0.53%)
Aug 20, 2014 5.750 5.750 5.660 5.670 42,727 -0.10(-1.73%)
Aug 19, 2014 5.780 5.790 5.710 5.770 69,872 +0.04(+0.70%)
Aug 18, 2014 5.730 5.770 5.730 5.730 22,720 +0.01(+0.17%)
Aug 15, 2014 5.780 5.780 5.720 5.720 16,406 -0.03(-0.52%)
Aug 14, 2014 5.760 5.800 5.760 5.750 30,834 +0.03(+0.52%)
Aug 13, 2014 5.690 5.740 5.690 5.720 33,391 +0.02(+0.35%)
Aug 12, 2014 5.670 5.700 5.670 5.700 23,442 +0.00(+0.00%)
Aug 11, 2014 5.670 5.710 5.660 5.700 18,565 +0.04(+0.71%)
Aug 08, 2014 5.660 5.670 5.650 5.660 22,152 -0.01(-0.18%)
Aug 07, 2014 5.670 5.690 5.650 5.670 16,082 +0.01(+0.18%)
Aug 06, 2014 5.660 5.740 5.630 5.660 31,403 +0.03(+0.53%)
Aug 05, 2014 5.740 5.750 5.630 5.630 81,550 -0.07(-1.23%)
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.