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 )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2016 4.900 4.900 4.850 4.890 41,729 -0.01(-0.20%)
Oct 31, 2016 4.830 4.900 4.830 4.900 17,616 +0.02(+0.41%)
Oct 28, 2016 4.820 4.880 4.820 4.880 17,839 +0.05(+1.04%)
Oct 27, 2016 4.900 4.900 4.800 4.830 46,944 -0.05(-1.02%)
Oct 26, 2016 4.860 4.900 4.860 4.880 24,462 -0.04(-0.81%)
Oct 25, 2016 4.900 4.940 4.850 4.920 30,404 -0.01(-0.20%)
Oct 24, 2016 4.870 4.950 4.870 4.930 26,017 +0.04(+0.82%)
Oct 21, 2016 4.900 4.900 4.850 4.890 16,605 -0.02(-0.41%)
Oct 20, 2016 4.900 4.920 4.850 4.910 78,345 +0.01(+0.20%)
Oct 19, 2016 4.860 4.940 4.820 4.900 61,250 +0.04(+0.82%)
Oct 18, 2016 4.850 4.860 4.820 4.860 33,145 +0.00(+0.00%)
Oct 17, 2016 4.850 4.890 4.820 4.860 36,414 +0.02(+0.41%)
Oct 14, 2016 4.830 4.880 4.830 4.840 17,983 +0.02(+0.41%)
Oct 13, 2016 4.900 4.900 4.800 4.820 23,216 -0.04(-0.82%)
Oct 12, 2016 4.810 4.890 4.810 4.860 24,443 +0.05(+1.04%)
Oct 11, 2016 4.850 4.850 4.810 4.810 17,635 -0.04(-0.82%)
Oct 07, 2016 4.850 4.850 4.850 0 +0.04(+0.83%)
Oct 06, 2016 4.800 4.830 4.770 4.810 12,504 +0.01(+0.21%)
Oct 05, 2016 4.780 4.830 4.770 4.800 17,789 +0.00(+0.00%)
Oct 04, 2016 4.750 4.820 4.750 4.800 11,612 +0.05(+1.05%)
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.