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 (%)
Nov 30, 2017 4.600 4.600 4.560 4.600 38,598 +0.03(+0.66%)
Nov 29, 2017 4.590 4.620 4.570 4.570 45,711 -0.04(-0.87%)
Nov 28, 2017 4.610 4.630 4.600 4.610 20,090 +0.02(+0.44%)
Nov 27, 2017 4.610 4.630 4.590 4.590 18,467 -0.01(-0.22%)
Nov 24, 2017 4.600 4.610 4.570 4.600 25,566 +0.00(+0.00%)
Nov 23, 2017 4.590 4.600 4.590 4.600 27,955 +0.00(+0.00%)
Nov 22, 2017 4.600 4.620 4.560 4.600 48,413 +0.01(+0.22%)
Nov 21, 2017 4.610 4.620 4.580 4.590 40,514 -0.03(-0.65%)
Nov 20, 2017 4.600 4.620 4.600 4.620 16,475 -0.01(-0.22%)
Nov 17, 2017 4.620 4.630 4.600 4.630 37,751 +0.02(+0.43%)
Nov 16, 2017 4.600 4.630 4.590 4.610 66,129 +0.01(+0.22%)
Nov 15, 2017 4.600 4.620 4.550 4.600 66,461 -0.01(-0.22%)
Nov 14, 2017 4.610 4.620 4.580 4.610 32,587 -0.01(-0.22%)
Nov 13, 2017 4.600 4.630 4.600 4.620 22,462 +0.02(+0.43%)
Nov 10, 2017 4.600 4.620 4.600 4.600 39,030 +0.00(+0.00%)
Nov 09, 2017 4.600 4.630 4.590 4.600 40,922 +0.01(+0.22%)
Nov 08, 2017 4.620 4.630 4.590 4.590 80,984 -0.03(-0.65%)
Nov 07, 2017 4.630 4.630 4.610 4.620 78,250 -0.03(-0.65%)
Nov 06, 2017 4.620 4.650 4.590 4.650 84,474 +0.05(+1.09%)
Nov 03, 2017 4.610 4.650 4.600 4.600 54,180 -0.03(-0.65%)
Nov 02, 2017 4.650 4.650 4.600 4.630 32,756 -0.03(-0.64%)
Nov 01, 2017 4.630 4.660 4.630 4.660 53,275 +0.02(+0.43%)
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%)
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.