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 UNCHANGED
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 30, 2015 4.410 4.700 4.410 4.650 144,473 +0.26(+5.92%)
Oct 29, 2015 4.250 4.450 4.250 4.390 62,641 +0.17(+4.03%)
Oct 28, 2015 4.120 4.350 4.120 4.220 63,154 +0.08(+1.93%)
Oct 27, 2015 4.400 4.470 4.060 4.140 167,014 -0.27(-6.12%)
Oct 26, 2015 4.500 4.570 4.410 4.410 25,400 -0.09(-2.00%)
Oct 23, 2015 4.380 4.600 4.380 4.500 54,607 +0.14(+3.21%)
Oct 22, 2015 4.360 4.360 4.300 4.360 57,851 +0.01(+0.23%)
Oct 21, 2015 4.450 4.450 4.320 4.350 36,061 -0.15(-3.33%)
Oct 20, 2015 4.450 4.500 4.410 4.500 22,880 +0.06(+1.35%)
Oct 19, 2015 4.300 4.500 4.200 4.440 98,137 +0.07(+1.60%)
Oct 16, 2015 4.350 4.440 4.350 4.370 22,583 +0.02(+0.46%)
Oct 15, 2015 4.340 4.380 4.330 4.350 22,456 +0.01(+0.23%)
Oct 14, 2015 4.350 4.350 4.300 4.340 19,081 +0.04(+0.93%)
Oct 13, 2015 4.260 4.350 4.220 4.300 27,045 +0.06(+1.42%)
Oct 09, 2015 4.240 4.240 4.240 0 +0.19(+4.69%)
Oct 08, 2015 4.150 4.180 4.110 4.050 30,198 -0.13(-3.11%)
Oct 07, 2015 4.080 4.180 4.070 4.180 61,872 +0.11(+2.70%)
Oct 06, 2015 4.070 4.140 4.050 4.070 19,686 +0.01(+0.25%)
Oct 05, 2015 4.050 4.070 4.010 4.060 21,467 +0.01(+0.25%)
Oct 02, 2015 4.060 4.060 3.950 4.050 41,202 +0.01(+0.25%)
Oct 01, 2015 4.040 4.100 4.020 4.040 65,662 +0.00(+0.00%)
Sep 30, 2015 4.190 4.200 4.000 4.040 139,326 -0.15(-3.58%)
Sep 29, 2015 4.140 4.200 4.140 4.190 24,974 +0.07(+1.70%)
Sep 28, 2015 4.170 4.200 4.120 4.120 14,637 -0.07(-1.67%)
Sep 25, 2015 4.180 4.200 4.100 4.190 21,118 -0.01(-0.24%)
Sep 24, 2015 4.210 4.260 4.180 4.200 15,939 -0.07(-1.64%)
Sep 23, 2015 4.180 4.270 4.180 4.270 21,918 +0.06(+1.43%)
Sep 22, 2015 4.180 4.240 4.150 4.210 21,571 +0.00(+0.00%)
Sep 21, 2015 4.190 4.250 4.160 4.210 45,784 +0.00(+0.00%)
Sep 18, 2015 4.220 4.300 4.170 4.210 25,493 +0.01(+0.24%)
Sep 17, 2015 4.280 4.280 4.200 4.200 17,370 -0.10(-2.33%)
Sep 16, 2015 4.290 4.300 4.240 4.300 34,208 +0.01(+0.23%)
Sep 15, 2015 4.230 4.290 4.150 4.290 30,160 +0.05(+1.18%)
Sep 14, 2015 4.250 4.290 4.200 4.240 34,328 +0.00(+0.00%)
Sep 11, 2015 4.280 4.300 4.160 4.240 47,284 +0.00(+0.00%)
Sep 10, 2015 4.330 4.330 4.230 4.240 53,108 -0.13(-2.97%)
Sep 09, 2015 4.400 4.400 4.350 4.370 14,638 -0.02(-0.46%)
Sep 08, 2015 4.460 4.460 4.360 4.390 32,785 -0.09(-2.01%)
Sep 04, 2015 4.480 4.480 4.480 0 -0.04(-0.88%)
Sep 03, 2015 4.490 4.530 4.480 4.520 46,728 +0.03(+0.67%)
Sep 02, 2015 4.490 4.510 4.470 4.490 24,768 +0.03(+0.67%)
Sep 01, 2015 4.450 4.480 4.310 4.460 44,530 -0.03(-0.67%)
Aug 31, 2015 4.360 4.490 4.360 4.490 29,915 +0.03(+0.67%)
Aug 28, 2015 4.330 4.460 4.210 4.460 24,247 +0.12(+2.76%)
Aug 27, 2015 4.430 4.480 4.250 4.340 46,595 -0.03(-0.69%)
Aug 26, 2015 4.210 4.430 4.210 4.370 51,231 +0.12(+2.82%)
Aug 25, 2015 4.210 4.390 4.060 4.250 90,217 -0.06(-1.39%)
Aug 24, 2015 4.020 4.540 4.010 4.310 96,955 +0.04(+0.94%)
Aug 21, 2015 4.290 4.370 4.250 4.270 121,029 -0.03(-0.70%)
Aug 20, 2015 4.430 4.480 4.320 4.300 52,221 -0.20(-4.44%)
Aug 19, 2015 4.510 4.530 4.450 4.500 23,434 -0.02(-0.44%)
Aug 18, 2015 4.540 4.540 4.430 4.520 29,896 -0.07(-1.53%)
Aug 17, 2015 4.510 4.600 4.460 4.590 16,867 +0.10(+2.23%)
Aug 14, 2015 4.500 4.570 4.450 4.490 15,589 +0.04(+0.90%)
Aug 13, 2015 4.540 4.570 4.450 4.450 27,907 -0.09(-1.98%)
Aug 12, 2015 4.420 4.550 4.410 4.540 25,890 +0.14(+3.18%)
Aug 11, 2015 4.440 4.470 4.370 4.400 58,606 -0.08(-1.79%)
Aug 10, 2015 4.540 4.550 4.450 4.480 48,205 -0.04(-0.88%)
Aug 07, 2015 4.570 4.640 4.500 4.520 42,035 -0.05(-1.09%)
Aug 06, 2015 4.720 4.720 4.580 4.570 31,117 -0.11(-2.35%)
Aug 05, 2015 4.710 4.800 4.640 4.680 37,098 -0.11(-2.30%)
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.