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 (%)
Jun 30, 2017 4.740 4.770 4.680 4.750 134,386 -0.02(-0.42%)
Jun 29, 2017 4.750 4.770 4.740 4.770 26,004 +0.02(+0.42%)
Jun 28, 2017 4.770 4.780 4.720 4.750 44,629 +0.03(+0.64%)
Jun 27, 2017 4.780 4.790 4.720 4.720 73,712 -0.06(-1.26%)
Jun 26, 2017 4.750 4.770 4.720 4.780 27,422 +0.00(+0.00%)
Jun 23, 2017 4.750 4.780 4.750 4.780 28,805 +0.03(+0.63%)
Jun 22, 2017 4.730 4.790 4.720 4.750 33,688 -0.01(-0.21%)
Jun 21, 2017 4.720 4.760 4.720 4.760 13,392 +0.00(+0.00%)
Jun 20, 2017 4.730 4.760 4.700 4.760 24,344 +0.02(+0.42%)
Jun 19, 2017 4.740 4.740 4.700 4.740 19,369 +0.00(+0.00%)
Jun 16, 2017 4.720 4.740 4.710 4.740 6,098 +0.02(+0.42%)
Jun 15, 2017 4.790 4.800 4.520 4.720 154,286 -0.08(-1.67%)
Jun 14, 2017 4.800 4.820 4.780 4.800 31,912 +0.03(+0.63%)
Jun 13, 2017 4.770 4.790 4.760 4.770 28,494 +0.01(+0.21%)
Jun 12, 2017 4.800 4.800 4.750 4.760 11,490 -0.01(-0.21%)
Jun 09, 2017 4.740 4.800 4.740 4.770 25,174 +0.02(+0.42%)
Jun 08, 2017 4.790 4.810 4.750 4.750 39,383 +0.00(+0.00%)
Jun 07, 2017 4.770 4.800 4.750 4.750 23,020 -0.04(-0.84%)
Jun 06, 2017 4.780 4.800 4.770 4.790 9,212 +0.02(+0.42%)
Jun 05, 2017 4.790 4.820 4.770 4.770 32,275 +0.01(+0.21%)
Jun 02, 2017 4.760 4.790 4.750 4.760 20,545 +0.00(+0.00%)
Jun 01, 2017 4.790 4.800 4.760 4.760 43,897 -0.02(-0.42%)
May 31, 2017 4.800 4.820 4.750 4.780 48,435 +0.00(+0.00%)
May 30, 2017 4.790 4.830 4.780 4.780 32,307 -0.05(-1.04%)
May 29, 2017 4.750 4.870 4.750 4.830 28,884 +0.03(+0.63%)
May 26, 2017 4.760 4.840 4.730 4.800 49,023 +0.02(+0.42%)
May 25, 2017 4.750 4.790 4.720 4.780 39,290 +0.07(+1.49%)
May 24, 2017 4.730 4.810 4.700 4.710 53,465 -0.07(-1.46%)
May 23, 2017 4.720 4.780 4.680 4.780 12,760 +0.05(+1.06%)
May 19, 2017 4.710 4.780 4.710 4.730 19,676 -0.05(-1.05%)
May 18, 2017 4.690 4.780 4.680 4.780 34,818 +0.08(+1.70%)
May 17, 2017 4.820 4.820 4.700 4.700 103,629 -0.10(-2.08%)
May 16, 2017 4.750 4.830 4.750 4.800 75,166 +0.03(+0.63%)
May 15, 2017 4.750 4.770 4.740 4.770 39,389 -0.01(-0.21%)
May 12, 2017 4.780 4.790 4.770 4.780 12,609 +0.01(+0.21%)
May 11, 2017 4.750 4.790 4.730 4.770 22,003 +0.03(+0.63%)
May 10, 2017 4.750 4.780 4.740 4.740 22,922 -0.01(-0.21%)
May 09, 2017 4.800 4.800 4.750 4.750 36,773 +0.00(+0.00%)
May 08, 2017 4.790 4.800 4.730 4.750 40,108 -0.04(-0.84%)
May 05, 2017 4.760 4.800 4.740 4.790 42,921 +0.07(+1.48%)
May 04, 2017 4.770 4.780 4.720 4.720 45,748 -0.03(-0.63%)
May 03, 2017 4.660 4.760 4.660 4.750 119,389 +0.09(+1.93%)
May 02, 2017 4.650 4.680 4.630 4.660 54,219 -0.01(-0.21%)
May 01, 2017 4.660 4.670 4.630 4.670 19,701 +0.01(+0.21%)
Apr 28, 2017 4.620 4.660 4.620 4.660 9,110 +0.04(+0.87%)
Apr 27, 2017 4.660 4.660 4.620 4.620 16,444 -0.02(-0.43%)
Apr 26, 2017 4.640 4.650 4.620 4.640 31,951 +0.03(+0.65%)
Apr 25, 2017 4.630 4.650 4.610 4.610 29,604 +0.00(+0.00%)
Apr 24, 2017 4.610 4.620 4.600 4.610 34,829 -0.04(-0.86%)
Apr 21, 2017 4.630 4.660 4.630 4.650 21,820 +0.03(+0.65%)
Apr 20, 2017 4.610 4.640 4.610 4.620 17,174 +0.01(+0.22%)
Apr 19, 2017 4.650 4.650 4.610 4.610 16,919 -0.05(-1.07%)
Apr 18, 2017 4.650 4.670 4.620 4.660 16,740 -0.01(-0.21%)
Apr 17, 2017 4.610 4.670 4.600 4.670 66,050 +0.06(+1.30%)
Apr 13, 2017 4.630 4.640 4.590 4.610 25,581 +0.02(+0.44%)
Apr 12, 2017 4.590 4.620 4.580 4.590 40,558 -0.01(-0.22%)
Apr 11, 2017 4.620 4.660 4.590 4.600 42,381 +0.00(+0.00%)
Apr 10, 2017 4.570 4.600 4.570 4.600 25,682 +0.04(+0.88%)
Apr 07, 2017 4.580 4.590 4.560 4.560 10,258 -0.01(-0.22%)
Apr 06, 2017 4.620 4.640 4.570 4.570 22,351 +0.00(+0.00%)
Apr 05, 2017 4.600 4.640 4.570 4.570 35,312 -0.03(-0.65%)
Apr 04, 2017 4.590 4.600 4.550 4.600 21,125 +0.01(+0.22%)
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.