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 (%)
Oct 31, 2017 4.610 4.640 4.600 4.640 27,731 +0.01(+0.22%)
Oct 30, 2017 4.620 4.640 4.600 4.630 31,055 +0.03(+0.65%)
Oct 27, 2017 4.620 4.630 4.600 4.600 27,800 -0.04(-0.86%)
Oct 26, 2017 4.630 4.640 4.610 4.640 29,910 +0.02(+0.43%)
Oct 25, 2017 4.630 4.640 4.600 4.620 43,291 -0.01(-0.22%)
Oct 24, 2017 4.590 4.630 4.580 4.630 32,237 +0.04(+0.87%)
Oct 23, 2017 4.560 4.600 4.560 4.590 13,023 -0.02(-0.43%)
Oct 20, 2017 4.580 4.620 4.580 4.610 34,000 +0.05(+1.10%)
Oct 19, 2017 4.620 4.620 4.500 4.560 66,035 -0.06(-1.30%)
Oct 18, 2017 4.630 4.650 4.620 4.620 20,318 -0.03(-0.65%)
Oct 17, 2017 4.630 4.650 4.610 4.650 39,400 +0.02(+0.43%)
Oct 16, 2017 4.610 4.630 4.590 4.630 63,174 +0.01(+0.22%)
Oct 13, 2017 4.600 4.620 4.600 4.620 55,734 +0.02(+0.43%)
Oct 12, 2017 4.610 4.630 4.590 4.600 72,407 +0.00(+0.00%)
Oct 11, 2017 4.640 4.640 4.590 4.600 46,503 +0.00(+0.00%)
Oct 10, 2017 4.620 4.640 4.600 4.600 75,533 -0.05(-1.08%)
Oct 06, 2017 4.610 4.650 4.600 4.650 100,676 +0.02(+0.43%)
Oct 05, 2017 4.610 4.630 4.600 4.630 105,117 +0.03(+0.65%)
Oct 04, 2017 4.580 4.620 4.580 4.600 67,329 +0.02(+0.44%)
Oct 03, 2017 4.620 4.620 4.580 4.580 77,869 -0.02(-0.43%)
Oct 02, 2017 4.630 4.640 4.600 4.600 25,801 -0.02(-0.43%)
Sep 29, 2017 4.610 4.620 4.590 4.620 23,256 +0.01(+0.22%)
Sep 28, 2017 4.620 4.640 4.600 4.610 53,518 +0.00(+0.00%)
Sep 27, 2017 4.630 4.650 4.560 4.610 69,134 +0.01(+0.22%)
Sep 26, 2017 4.620 4.620 4.600 4.600 103,142 +0.00(+0.00%)
Sep 25, 2017 4.620 4.630 4.600 4.600 78,293 -0.01(-0.22%)
Sep 22, 2017 4.650 4.650 4.610 4.610 24,977 +0.00(+0.00%)
Sep 21, 2017 4.620 4.650 4.600 4.610 51,124 -0.05(-1.07%)
Sep 20, 2017 4.640 4.660 4.620 4.660 38,235 -0.01(-0.21%)
Sep 19, 2017 4.630 4.670 4.630 4.670 27,300 +0.05(+1.08%)
Sep 18, 2017 4.660 4.660 4.600 4.620 32,699 +0.00(+0.00%)
Sep 15, 2017 4.640 4.650 4.620 4.620 54,911 -0.02(-0.43%)
Sep 14, 2017 4.650 4.650 4.620 4.640 26,147 -0.02(-0.43%)
Sep 13, 2017 4.640 4.660 4.640 4.660 28,177 +0.01(+0.22%)
Sep 12, 2017 4.680 4.680 4.650 4.650 23,442 +0.00(+0.00%)
Sep 11, 2017 4.630 4.650 4.610 4.650 55,302 +0.03(+0.65%)
Sep 08, 2017 4.650 4.650 4.620 4.620 32,188 -0.01(-0.22%)
Sep 07, 2017 4.670 4.670 4.630 4.630 78,027 -0.05(-1.07%)
Sep 06, 2017 4.730 4.730 4.660 4.680 59,850 -0.05(-1.06%)
Sep 05, 2017 4.710 4.730 4.700 4.730 18,851 -0.01(-0.21%)
Sep 01, 2017 4.690 4.740 4.680 4.740 61,533 +0.04(+0.85%)
Aug 31, 2017 4.710 4.730 4.690 4.700 41,477 -0.01(-0.21%)
Aug 30, 2017 4.700 4.730 4.700 4.710 41,218 +0.03(+0.64%)
Aug 29, 2017 4.730 4.730 4.670 4.680 28,634 -0.04(-0.85%)
Aug 28, 2017 4.690 4.720 4.680 4.720 13,750 +0.04(+0.85%)
Aug 25, 2017 4.720 4.720 4.680 4.680 31,626 -0.04(-0.85%)
Aug 24, 2017 4.720 4.730 4.680 4.720 6,000 +0.04(+0.85%)
Aug 23, 2017 4.700 4.710 4.670 4.680 36,489 +0.00(+0.00%)
Aug 22, 2017 4.690 4.700 4.590 4.680 137,724 -0.05(-1.06%)
Aug 21, 2017 4.680 4.740 4.680 4.730 31,625 +0.07(+1.50%)
Aug 18, 2017 4.670 4.700 4.660 4.660 48,222 +0.06(+1.30%)
Aug 17, 2017 4.750 4.780 4.600 4.600 73,277 -0.15(-3.16%)
Aug 16, 2017 4.770 4.770 4.750 4.750 9,166 +0.00(+0.00%)
Aug 15, 2017 4.710 4.800 4.700 4.750 63,715 +0.03(+0.64%)
Aug 14, 2017 4.700 4.750 4.700 4.720 10,215 +0.04(+0.85%)
Aug 11, 2017 4.680 4.730 4.680 4.680 12,744 +0.00(+0.00%)
Aug 10, 2017 4.700 4.720 4.680 4.680 12,026 -0.04(-0.85%)
Aug 09, 2017 4.700 4.720 4.700 4.720 34,488 +0.02(+0.43%)
Aug 08, 2017 4.650 4.740 4.650 4.700 94,432 +0.07(+1.51%)
Aug 04, 2017 4.640 4.640 4.620 4.630 68,272 -0.03(-0.64%)
Aug 03, 2017 4.660 4.660 4.650 4.660 24,597 +0.00(+0.00%)
Aug 02, 2017 4.650 4.660 4.650 4.660 28,623 +0.00(+0.00%)
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.