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 (%)
Mar 31, 2015 5.220 5.300 5.190 5.300 27,697 +0.09(+1.73%)
Mar 30, 2015 5.250 5.250 5.180 5.210 18,113 -0.02(-0.38%)
Mar 27, 2015 5.210 5.260 5.210 5.230 9,858 +0.02(+0.38%)
Mar 26, 2015 5.220 5.260 5.210 5.210 19,043 +0.00(+0.00%)
Mar 25, 2015 5.220 5.260 5.200 5.210 31,770 +0.03(+0.58%)
Mar 24, 2015 5.210 5.250 5.170 5.180 20,619 -0.01(-0.19%)
Mar 23, 2015 5.200 5.240 5.190 5.190 11,573 +0.00(+0.00%)
Mar 20, 2015 5.260 5.280 5.170 5.190 43,325 -0.06(-1.14%)
Mar 19, 2015 5.240 5.320 5.210 5.250 42,312 -0.05(-0.94%)
Mar 18, 2015 5.300 5.300 5.190 5.300 28,200 +0.01(+0.19%)
Mar 17, 2015 5.280 5.290 5.250 5.290 15,744 -0.01(-0.19%)
Mar 16, 2015 5.240 5.300 5.210 5.300 28,117 +0.06(+1.15%)
Mar 13, 2015 5.210 5.240 5.170 5.240 12,295 +0.04(+0.77%)
Mar 12, 2015 5.200 5.250 5.200 5.200 9,782 +0.02(+0.39%)
Mar 11, 2015 5.200 5.230 5.180 5.180 14,813 -0.06(-1.15%)
Mar 10, 2015 5.200 5.280 5.140 5.240 56,174 +0.01(+0.19%)
Mar 09, 2015 5.240 5.270 5.200 5.230 36,378 +0.02(+0.38%)
Mar 06, 2015 5.350 5.350 5.210 5.210 35,775 -0.10(-1.88%)
Mar 05, 2015 5.300 5.340 5.300 5.310 13,232 +0.01(+0.19%)
Mar 04, 2015 5.330 5.160 5.300 24,538 +0.14(+2.71%)
Mar 03, 2015 5.270 5.140 5.160 41,681 -0.09(-1.71%)
Mar 02, 2015 5.330 5.350 5.250 5.250 41,458 -0.07(-1.32%)
Feb 27, 2015 5.310 5.380 5.310 5.320 28,802 +0.03(+0.57%)
Feb 26, 2015 5.370 5.390 5.290 5.290 33,037 -0.12(-2.22%)
Feb 25, 2015 5.340 5.420 5.320 5.410 88,916 +0.09(+1.69%)
Feb 24, 2015 5.280 5.320 5.270 5.320 21,656 +0.03(+0.57%)
Feb 23, 2015 5.290 5.320 5.290 5.290 16,699 -0.04(-0.75%)
Feb 20, 2015 5.320 5.330 5.260 5.330 22,127 +0.03(+0.57%)
Feb 19, 2015 5.280 5.320 5.270 5.300 18,115 +0.04(+0.76%)
Feb 18, 2015 5.280 5.350 5.250 5.260 32,776 +0.01(+0.19%)
Feb 17, 2015 5.320 5.320 5.250 5.250 40,228 -0.09(-1.69%)
Feb 13, 2015 5.340 5.340 5.340 0 -0.01(-0.19%)
Feb 12, 2015 5.300 5.350 5.280 5.350 25,216 +0.07(+1.33%)
Feb 11, 2015 5.280 5.310 5.270 5.280 32,061 +0.02(+0.38%)
Feb 10, 2015 5.290 5.320 5.260 5.260 29,054 -0.02(-0.38%)
Feb 09, 2015 5.260 5.300 5.250 5.280 32,939 +0.03(+0.57%)
Feb 06, 2015 5.270 5.290 5.250 5.250 59,238 -0.03(-0.57%)
Feb 05, 2015 5.300 5.300 5.250 5.280 32,044 -0.01(-0.19%)
Feb 04, 2015 5.330 5.330 5.250 5.290 34,057 -0.04(-0.75%)
Feb 03, 2015 5.280 5.330 5.280 5.330 39,316 +0.07(+1.33%)
Feb 02, 2015 5.250 5.300 5.250 5.260 38,165 +0.01(+0.19%)
Jan 30, 2015 5.200 5.280 5.200 5.250 68,868 +0.07(+1.35%)
Jan 29, 2015 5.210 5.240 5.180 5.180 50,447 -0.03(-0.58%)
Jan 28, 2015 5.170 5.210 5.150 5.210 54,379 +0.00(+0.00%)
Jan 27, 2015 5.120 5.210 5.120 5.210 51,613 +0.05(+0.97%)
Jan 26, 2015 5.140 5.200 5.100 5.160 36,016 -0.04(-0.77%)
Jan 23, 2015 5.190 5.230 5.060 5.200 42,863 +0.05(+0.97%)
Jan 22, 2015 5.150 5.250 5.110 5.150 35,957 -0.01(-0.19%)
Jan 21, 2015 5.120 5.240 5.120 5.160 35,173 +0.04(+0.78%)
Jan 20, 2015 5.090 5.190 5.080 5.120 47,014 +0.01(+0.20%)
Jan 19, 2015 5.050 5.120 5.050 5.110 29,090 +0.00(+0.00%)
Jan 16, 2015 5.030 5.130 5.030 5.110 35,696 +0.10(+2.00%)
Jan 15, 2015 5.040 5.070 5.010 5.010 52,220 -0.04(-0.79%)
Jan 14, 2015 4.980 5.050 4.980 5.050 44,808 +0.09(+1.81%)
Jan 13, 2015 5.020 5.050 4.920 4.960 69,694 -0.04(-0.80%)
Jan 12, 2015 4.950 5.030 4.940 5.000 54,124 +0.06(+1.21%)
Jan 09, 2015 4.960 4.960 4.920 4.940 47,951 -0.04(-0.80%)
Jan 08, 2015 4.980 4.980 4.950 4.980 30,784 +0.04(+0.81%)
Jan 07, 2015 4.810 4.940 4.810 4.940 52,393 +0.12(+2.49%)
Jan 06, 2015 4.870 4.900 4.810 4.820 45,143 -0.06(-1.23%)
Jan 05, 2015 4.850 4.920 4.800 4.880 35,489 +0.06(+1.24%)
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.