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 )

2.620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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, 2014 4.760 4.760 4.760 0 +0.14(+3.03%)
Dec 30, 2014 4.600 4.650 4.600 4.620 28,247 +0.05(+1.09%)
Dec 29, 2014 4.570 4.620 4.570 4.570 34,558 -0.01(-0.22%)
Dec 24, 2014 4.580 4.580 4.580 0 +0.00(+0.00%)
Dec 23, 2014 4.630 4.630 4.530 4.580 104,817 -0.12(-2.55%)
Dec 22, 2014 4.610 4.700 4.530 4.700 73,642 +0.00(+0.00%)
Dec 19, 2014 4.610 4.700 4.560 4.700 70,170 +0.15(+3.30%)
Dec 18, 2014 4.570 4.650 4.500 4.550 98,666 +0.02(+0.44%)
Dec 17, 2014 4.600 4.690 4.400 4.530 162,775 -0.06(-1.31%)
Dec 16, 2014 4.710 4.590 107,105 -0.06(-1.29%)
Dec 15, 2014 4.810 4.820 4.590 4.650 92,990 -0.20(-4.12%)
Dec 12, 2014 4.830 4.890 4.810 4.850 76,089 -0.09(-1.82%)
Dec 11, 2014 4.810 5.040 4.810 4.940 57,850 +0.14(+2.92%)
Dec 10, 2014 5.030 5.050 4.800 4.800 62,722 -0.23(-4.57%)
Dec 09, 2014 5.010 5.070 5.010 5.030 55,860 +0.02(+0.40%)
Dec 08, 2014 5.050 5.050 5.010 5.010 68,792 -0.01(-0.20%)
Dec 05, 2014 5.100 5.100 5.020 5.020 54,964 -0.04(-0.79%)
Dec 04, 2014 5.180 5.180 5.060 5.060 57,555 -0.06(-1.17%)
Dec 03, 2014 5.100 5.180 5.100 5.120 58,268 +0.04(+0.79%)
Dec 02, 2014 5.030 5.110 5.030 5.080 109,211 +0.06(+1.20%)
Dec 01, 2014 5.100 5.100 5.020 5.020 82,212 -0.08(-1.57%)
Nov 28, 2014 5.110 5.120 5.060 5.100 26,619 -0.01(-0.20%)
Nov 27, 2014 5.200 5.200 5.100 5.110 20,518 -0.04(-0.78%)
Nov 26, 2014 5.090 5.150 5.090 5.150 41,281 +0.10(+1.98%)
Nov 25, 2014 5.110 5.110 5.020 5.050 49,357 -0.07(-1.37%)
Nov 24, 2014 5.140 5.140 5.080 5.120 33,547 +0.03(+0.59%)
Nov 21, 2014 5.070 5.130 5.060 5.090 50,584 +0.02(+0.39%)
Nov 20, 2014 5.100 5.110 5.060 5.070 62,472 -0.12(-2.31%)
Nov 19, 2014 5.170 5.190 5.110 5.190 52,456 +0.03(+0.58%)
Nov 18, 2014 5.160 5.210 5.160 5.160 16,517 -0.01(-0.19%)
Nov 17, 2014 5.220 5.220 5.170 5.170 18,225 -0.08(-1.52%)
Nov 14, 2014 5.200 5.250 5.160 5.250 36,587 +0.05(+0.96%)
Nov 13, 2014 5.150 5.200 5.150 5.200 22,944 +0.07(+1.36%)
Nov 12, 2014 5.100 5.150 5.080 5.130 24,332 +0.03(+0.59%)
Nov 11, 2014 5.120 5.150 5.080 5.100 25,074 +0.03(+0.59%)
Nov 10, 2014 5.130 5.200 5.070 5.070 32,904 -0.09(-1.74%)
Nov 07, 2014 5.060 5.160 5.000 5.160 117,331 +0.15(+2.99%)
Nov 06, 2014 5.150 5.180 5.000 5.010 82,932 -0.16(-3.09%)
Nov 05, 2014 5.130 5.210 5.120 5.170 25,330 +0.02(+0.39%)
Nov 04, 2014 5.160 5.190 5.100 5.150 32,947 -0.05(-0.96%)
Nov 03, 2014 5.260 5.260 5.200 5.200 14,464 -0.05(-0.95%)
Oct 31, 2014 5.220 5.270 5.220 5.250 72,532 +0.08(+1.55%)
Oct 30, 2014 5.200 5.260 5.170 5.170 40,700 -0.08(-1.52%)
Oct 29, 2014 5.160 5.250 5.150 5.250 26,792 +0.08(+1.55%)
Oct 28, 2014 5.150 5.210 5.150 5.170 25,931 -0.02(-0.39%)
Oct 27, 2014 5.230 5.230 5.140 5.190 46,212 -0.05(-0.95%)
Oct 24, 2014 5.210 5.240 5.210 5.240 30,761 +0.07(+1.35%)
Oct 23, 2014 5.170 5.200 5.150 5.170 47,843 +0.07(+1.37%)
Oct 22, 2014 5.090 5.180 5.080 5.100 70,306 -0.01(-0.20%)
Oct 21, 2014 5.080 5.150 5.070 5.110 66,075 +0.04(+0.79%)
Oct 20, 2014 5.060 5.130 5.050 5.070 124,065 +0.06(+1.20%)
Oct 17, 2014 4.900 5.090 4.900 5.010 101,177 +0.14(+2.87%)
Oct 16, 2014 4.730 4.870 4.730 4.870 126,045 +0.15(+3.18%)
Oct 15, 2014 4.810 4.810 4.650 4.720 91,988 -0.09(-1.87%)
Oct 14, 2014 4.890 4.900 4.800 4.810 102,752 -0.10(-2.04%)
Oct 10, 2014 4.910 4.910 4.910 0 -0.07(-1.41%)
Oct 09, 2014 5.020 5.040 4.980 4.980 55,246 -0.07(-1.39%)
Oct 08, 2014 5.020 5.050 4.980 5.050 21,099 +0.05(+1.00%)
Oct 07, 2014 5.030 5.040 5.000 5.000 26,331 -0.02(-0.40%)
Oct 06, 2014 5.030 5.050 4.980 5.020 31,838 -0.02(-0.40%)
Oct 03, 2014 4.990 5.040 4.960 5.040 31,850 +0.05(+1.00%)
Oct 02, 2014 5.000 5.070 4.950 4.990 55,596 +0.02(+0.40%)
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.