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 +0.010 (+0.39%)
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 (%)
Mar 31, 2014 5.610 5.650 5.550 5.640 26,048 +0.01(+0.18%)
Mar 28, 2014 5.600 5.650 5.580 5.630 24,093 +0.05(+0.90%)
Mar 27, 2014 5.630 5.630 5.580 5.580 28,835 -0.06(-1.06%)
Mar 26, 2014 5.550 5.640 5.500 5.640 36,307 +0.11(+1.99%)
Mar 25, 2014 5.550 5.580 5.530 5.530 24,231 -0.04(-0.72%)
Mar 24, 2014 5.490 5.570 5.460 5.570 47,270 +0.16(+2.96%)
Mar 21, 2014 5.510 5.510 5.410 5.410 98,787 -0.09(-1.64%)
Mar 20, 2014 5.470 5.540 5.470 5.500 22,435 -0.01(-0.18%)
Mar 19, 2014 5.450 5.510 5.440 5.510 73,945 +0.07(+1.29%)
Mar 18, 2014 5.410 5.500 5.410 5.440 37,336 +0.03(+0.55%)
Mar 17, 2014 5.420 5.440 5.410 5.410 43,604 +0.03(+0.56%)
Mar 14, 2014 5.380 5.400 5.380 5.380 24,932 -0.04(-0.74%)
Mar 13, 2014 5.370 5.420 5.370 5.420 21,044 +0.06(+1.12%)
Mar 12, 2014 5.390 5.400 5.360 5.360 28,336 +0.00(+0.00%)
Mar 11, 2014 5.400 5.420 5.360 5.360 51,428 +0.00(+0.00%)
Mar 10, 2014 5.380 5.380 5.330 5.360 38,354 -0.04(-0.74%)
Mar 07, 2014 5.370 5.400 5.340 5.400 64,059 +0.04(+0.75%)
Mar 06, 2014 5.380 5.400 5.350 5.360 52,155 -0.02(-0.37%)
Mar 05, 2014 5.380 5.450 5.360 5.380 55,341 +0.03(+0.56%)
Mar 04, 2014 5.410 5.410 5.350 5.350 46,622 -0.06(-1.11%)
Mar 03, 2014 5.390 5.450 5.390 5.410 30,782 -0.02(-0.37%)
Feb 28, 2014 5.410 5.430 5.370 5.430 47,003 -0.01(-0.18%)
Feb 27, 2014 5.400 5.440 5.360 5.440 56,700 +0.04(+0.74%)
Feb 26, 2014 5.380 5.400 5.340 5.400 23,241 +0.04(+0.75%)
Feb 25, 2014 5.380 5.440 5.330 5.360 52,926 +0.03(+0.56%)
Feb 24, 2014 5.380 5.450 5.300 5.330 107,597 -0.09(-1.66%)
Feb 21, 2014 5.460 5.490 5.400 5.420 63,299 -0.08(-1.45%)
Feb 20, 2014 5.540 5.550 5.460 5.500 29,301 -0.05(-0.90%)
Feb 19, 2014 5.550 5.600 5.470 5.550 49,868 -0.06(-1.07%)
Feb 18, 2014 5.480 5.650 5.450 5.610 95,429 +0.18(+3.31%)
Feb 14, 2014 5.430 5.430 5.430 0 +0.05(+0.93%)
Feb 13, 2014 5.440 5.480 5.260 5.380 140,723 -0.04(-0.74%)
Feb 12, 2014 5.490 5.530 5.420 5.420 69,962 -0.08(-1.45%)
Feb 11, 2014 5.510 5.560 5.450 5.500 63,709 +0.02(+0.36%)
Feb 10, 2014 5.460 5.500 5.450 5.480 103,105 -0.06(-1.08%)
Feb 07, 2014 5.540 5.610 5.520 5.540 41,797 +0.01(+0.18%)
Feb 06, 2014 5.560 5.560 5.530 5.530 32,471 -0.03(-0.54%)
Feb 05, 2014 5.510 5.640 5.480 5.560 48,362 +0.01(+0.18%)
Feb 04, 2014 5.570 5.580 5.520 5.550 53,955 -0.04(-0.72%)
Feb 03, 2014 5.590 5.690 5.560 5.590 39,123 -0.04(-0.71%)
Jan 31, 2014 5.530 5.670 5.530 5.630 41,502 +0.08(+1.44%)
Jan 30, 2014 5.650 5.700 5.550 5.550 69,326 -0.10(-1.77%)
Jan 29, 2014 5.800 5.810 5.650 5.650 64,024 -0.16(-2.75%)
Jan 28, 2014 5.810 5.830 5.790 5.810 66,776 -0.08(-1.36%)
Jan 27, 2014 5.950 5.980 5.790 5.890 69,549 -0.06(-1.01%)
Jan 24, 2014 5.900 5.950 5.900 5.950 30,627 +0.00(+0.00%)
Jan 23, 2014 5.930 5.950 5.900 5.950 19,209 +0.06(+1.02%)
Jan 22, 2014 5.910 5.940 5.890 5.890 36,627 -0.02(-0.34%)
Jan 21, 2014 5.900 5.930 5.880 5.910 41,593 -0.05(-0.84%)
Jan 20, 2014 5.900 5.960 5.870 5.960 44,939 +0.10(+1.71%)
Jan 17, 2014 5.890 5.890 5.850 5.860 24,729 -0.03(-0.51%)
Jan 16, 2014 5.900 5.910 5.870 5.890 27,148 -0.06(-1.01%)
Jan 15, 2014 5.930 5.960 5.850 5.950 38,641 +0.02(+0.34%)
Jan 14, 2014 5.890 5.930 5.830 5.930 47,803 +0.16(+2.77%)
Jan 13, 2014 5.740 5.880 5.690 5.770 38,725 +0.00(+0.00%)
Jan 10, 2014 5.610 5.850 5.610 5.770 82,464 +0.17(+3.04%)
Jan 09, 2014 5.600 5.750 5.570 5.600 80,111 +0.03(+0.54%)
Jan 08, 2014 5.550 5.600 5.550 5.570 24,661 +0.02(+0.36%)
Jan 07, 2014 5.600 5.610 5.550 5.550 37,550 -0.01(-0.18%)
Jan 06, 2014 5.570 5.600 5.560 5.560 24,970 -0.02(-0.36%)
Jan 03, 2014 5.600 5.670 5.560 5.580 37,101 -0.01(-0.18%)
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.