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 )

2.580 -0.010 (-0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 31, 2013 5.590 5.590 5.590 0 +0.07(+1.27%)
Dec 30, 2013 5.470 5.520 5.470 5.520 15,537 +0.06(+1.10%)
Dec 27, 2013 5.530 5.550 5.460 5.460 49,807 -0.05(-0.91%)
Dec 24, 2013 5.510 5.510 5.510 0 -0.03(-0.54%)
Dec 23, 2013 5.570 5.600 5.540 5.540 38,880 -0.01(-0.18%)
Dec 20, 2013 5.600 5.710 5.550 5.550 86,966 -0.11(-1.94%)
Dec 19, 2013 5.580 5.750 5.530 5.660 59,153 +0.06(+1.07%)
Dec 18, 2013 5.530 5.600 5.500 5.600 65,655 +0.02(+0.36%)
Dec 17, 2013 5.520 5.700 5.520 5.580 59,149 +0.02(+0.36%)
Dec 16, 2013 5.510 5.570 5.420 5.560 67,989 +0.06(+1.09%)
Dec 13, 2013 5.520 5.550 5.500 5.500 58,273 -0.02(-0.36%)
Dec 12, 2013 5.740 5.740 5.510 5.520 137,749 -0.21(-3.66%)
Dec 11, 2013 5.690 5.730 5.600 5.730 54,426 +0.03(+0.53%)
Dec 10, 2013 5.730 5.800 5.680 5.700 63,828 +0.02(+0.35%)
Dec 09, 2013 5.620 5.710 5.560 5.680 82,117 +0.15(+2.71%)
Dec 06, 2013 5.580 5.670 5.530 5.530 95,233 +0.00(+0.00%)
Dec 05, 2013 5.680 5.880 5.510 5.530 126,813 -0.15(-2.64%)
Dec 04, 2013 5.620 5.730 5.610 5.680 183,032 +0.06(+1.07%)
Dec 03, 2013 5.650 5.750 5.600 5.620 115,566 -0.06(-1.06%)
Dec 02, 2013 5.780 5.790 5.680 5.680 83,004 -0.10(-1.73%)
Nov 29, 2013 5.840 5.870 5.750 5.780 110,173 -0.09(-1.53%)
Nov 28, 2013 5.910 5.930 5.870 5.870 46,839 -0.03(-0.51%)
Nov 27, 2013 5.960 5.980 5.900 5.900 56,026 -0.10(-1.67%)
Nov 26, 2013 5.960 6.000 5.960 6.000 32,593 +0.04(+0.67%)
Nov 25, 2013 6.000 6.000 5.960 5.960 46,737 +0.00(+0.00%)
Nov 22, 2013 6.010 6.010 5.960 5.960 74,501 -0.05(-0.83%)
Nov 21, 2013 6.030 6.050 6.000 6.010 53,546 -0.05(-0.83%)
Nov 20, 2013 6.040 6.090 6.020 6.060 81,624 +0.05(+0.83%)
Nov 19, 2013 5.990 6.050 5.990 6.010 29,201 +0.02(+0.33%)
Nov 18, 2013 6.020 6.070 5.970 5.990 63,524 -0.05(-0.83%)
Nov 15, 2013 6.020 6.050 5.960 6.040 97,460 +0.03(+0.50%)
Nov 14, 2013 6.050 6.050 6.010 6.010 73,131 -0.09(-1.48%)
Nov 12, 2013 6.140 6.150 6.100 6.100 21,535 -0.01(-0.16%)
Nov 11, 2013 6.170 6.170 6.110 6.110 21,086 -0.08(-1.29%)
Nov 08, 2013 6.080 6.200 6.070 6.190 81,760 +0.14(+2.31%)
Nov 07, 2013 6.160 6.170 6.050 6.050 70,102 -0.11(-1.79%)
Nov 06, 2013 6.110 6.160 6.070 6.160 57,012 +0.05(+0.82%)
Nov 05, 2013 6.120 6.160 6.100 6.110 64,071 +0.00(+0.00%)
Nov 04, 2013 6.110 6.130 6.100 6.110 22,818 +0.06(+0.99%)
Nov 01, 2013 6.140 6.150 6.050 6.050 34,910 -0.05(-0.82%)
Oct 31, 2013 6.200 6.220 6.100 6.100 51,632 -0.09(-1.45%)
Oct 30, 2013 6.200 6.230 6.160 6.190 31,325 -0.01(-0.16%)
Oct 29, 2013 6.190 6.240 6.180 6.200 39,474 -0.01(-0.16%)
Oct 28, 2013 6.180 6.240 6.150 6.210 46,407 +0.06(+0.98%)
Oct 25, 2013 6.120 6.170 6.100 6.150 22,837 +0.07(+1.15%)
Oct 24, 2013 6.140 6.140 6.080 6.080 42,224 -0.01(-0.16%)
Oct 23, 2013 6.290 6.320 6.080 6.090 110,797 -0.07(-1.14%)
Oct 22, 2013 6.280 6.290 6.150 6.160 44,967 -0.13(-2.07%)
Oct 21, 2013 6.240 6.300 6.240 6.290 48,819 +0.04(+0.64%)
Oct 18, 2013 6.190 6.250 6.190 6.250 38,540 +0.10(+1.63%)
Oct 17, 2013 6.210 6.210 6.140 6.150 21,776 -0.07(-1.13%)
Oct 16, 2013 6.130 6.220 6.090 6.220 40,408 +0.10(+1.63%)
Oct 15, 2013 6.110 6.190 6.110 6.120 29,642 -0.03(-0.49%)
Oct 11, 2013 6.150 6.150 6.150 0 +0.08(+1.32%)
Oct 10, 2013 6.040 6.150 6.040 6.070 44,758 +0.00(+0.00%)
Oct 09, 2013 6.080 6.090 6.020 6.070 29,453 +0.00(+0.00%)
Oct 08, 2013 6.120 6.130 6.070 6.070 22,083 -0.09(-1.46%)
Oct 07, 2013 6.170 6.180 6.130 6.160 21,372 -0.02(-0.32%)
Oct 04, 2013 6.070 6.180 6.060 6.180 29,796 +0.13(+2.15%)
Oct 03, 2013 6.110 6.110 6.050 6.050 40,831 -0.05(-0.82%)
Oct 02, 2013 6.110 6.180 6.100 6.100 13,318 -0.01(-0.16%)
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.