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 (%)
Jul 31, 2015 4.590 4.590 4.590 0 +0.01(+0.22%)
Jul 30, 2015 4.630 4.660 4.510 4.580 83,814 +0.00(+0.00%)
Jul 29, 2015 4.650 4.700 4.590 4.580 60,601 -0.07(-1.51%)
Jul 28, 2015 4.730 4.740 4.640 4.650 38,697 -0.03(-0.64%)
Jul 27, 2015 4.670 4.680 4.570 4.680 49,035 -0.05(-1.06%)
Jul 24, 2015 4.730 4.770 4.660 4.730 43,005 +0.02(+0.42%)
Jul 23, 2015 4.800 4.850 4.710 4.710 24,719 -0.02(-0.42%)
Jul 22, 2015 4.720 4.750 4.720 4.730 12,100 +0.00(+0.00%)
Jul 21, 2015 4.830 4.830 4.730 4.730 40,190 -0.05(-1.05%)
Jul 20, 2015 4.790 4.860 4.750 4.780 57,327 +0.01(+0.21%)
Jul 17, 2015 4.810 4.810 4.700 4.770 73,981 -0.05(-1.04%)
Jul 16, 2015 4.800 4.850 4.800 4.820 24,322 +0.09(+1.90%)
Jul 15, 2015 4.720 4.870 4.720 4.730 29,998 +0.01(+0.21%)
Jul 14, 2015 4.730 4.760 4.650 4.720 34,748 -0.01(-0.21%)
Jul 13, 2015 4.870 4.890 4.720 4.730 37,405 -0.09(-1.87%)
Jul 10, 2015 4.750 4.830 4.750 4.820 58,531 +0.16(+3.43%)
Jul 09, 2015 4.670 4.830 4.660 4.660 56,160 +0.03(+0.65%)
Jul 08, 2015 4.780 4.820 4.620 4.630 56,991 -0.19(-3.94%)
Jul 07, 2015 4.880 4.890 4.800 4.820 60,753 -0.08(-1.63%)
Jul 06, 2015 5.010 5.010 4.900 4.900 14,000 -0.10(-2.00%)
Jul 03, 2015 4.900 5.010 4.900 5.000 37,446 +0.17(+3.52%)
Jul 02, 2015 4.900 4.900 4.830 4.830 28,233 -0.05(-1.02%)
Jun 30, 2015 4.880 4.880 4.880 0 +0.13(+2.74%)
Jun 29, 2015 4.730 4.750 4.710 4.750 46,431 +0.00(+0.00%)
Jun 26, 2015 4.900 4.900 4.730 4.750 43,104 -0.14(-2.86%)
Jun 25, 2015 4.970 4.970 4.860 4.890 44,418 -0.10(-2.00%)
Jun 24, 2015 5.020 5.140 4.940 4.990 39,704 -0.04(-0.80%)
Jun 23, 2015 5.030 5.070 5.000 5.030 29,080 +0.02(+0.40%)
Jun 22, 2015 5.060 5.100 5.010 5.010 35,715 -0.06(-1.18%)
Jun 19, 2015 5.050 5.090 5.030 5.070 22,074 -0.01(-0.20%)
Jun 18, 2015 5.070 5.080 5.040 5.080 16,037 -0.02(-0.39%)
Jun 17, 2015 5.090 5.140 5.080 5.100 14,059 +0.01(+0.20%)
Jun 16, 2015 5.050 5.090 5.020 5.090 37,859 +0.07(+1.39%)
Jun 15, 2015 5.110 5.120 5.010 5.020 43,654 -0.07(-1.38%)
Jun 12, 2015 5.130 5.150 5.090 5.090 12,932 -0.06(-1.17%)
Jun 11, 2015 5.110 5.150 5.110 5.150 21,409 +0.00(+0.00%)
Jun 10, 2015 5.100 5.150 5.060 5.150 22,350 +0.00(+0.00%)
Jun 09, 2015 5.090 5.150 5.040 5.150 43,577 +0.04(+0.78%)
Jun 08, 2015 5.150 5.150 5.100 5.110 16,627 -0.01(-0.20%)
Jun 05, 2015 5.110 5.170 5.060 5.120 28,258 -0.03(-0.58%)
Jun 04, 2015 5.170 5.180 5.140 5.150 19,795 -0.05(-0.96%)
Jun 03, 2015 5.150 5.240 5.150 5.200 32,105 +0.05(+0.97%)
Jun 02, 2015 5.190 5.220 5.130 5.150 55,667 -0.05(-0.96%)
Jun 01, 2015 5.160 5.200 5.120 5.200 41,119 +0.06(+1.17%)
May 29, 2015 5.090 5.180 5.070 5.140 24,561 -0.01(-0.19%)
May 28, 2015 5.150 5.150 5.100 5.150 20,466 +0.02(+0.39%)
May 27, 2015 5.100 5.150 5.090 5.130 30,971 +0.05(+0.98%)
May 26, 2015 5.170 5.170 5.070 5.080 43,766 -0.04(-0.78%)
May 25, 2015 5.140 5.190 5.120 5.120 35,707 -0.03(-0.58%)
May 22, 2015 5.200 5.200 5.130 5.150 37,013 +0.00(+0.00%)
May 21, 2015 5.190 5.190 5.140 5.150 19,794 -0.01(-0.19%)
May 20, 2015 5.190 5.230 5.160 5.160 23,570 -0.05(-0.96%)
May 19, 2015 5.210 5.240 5.190 5.210 27,695 -0.01(-0.19%)
May 15, 2015 5.220 5.220 5.220 0 +0.05(+0.97%)
May 14, 2015 5.210 5.210 5.150 5.170 42,105 +0.01(+0.19%)
May 13, 2015 5.220 5.220 5.150 5.160 32,569 -0.06(-1.15%)
May 12, 2015 5.170 5.250 5.150 5.220 39,046 +0.06(+1.16%)
May 11, 2015 5.200 5.200 5.160 5.160 26,357 -0.03(-0.58%)
May 08, 2015 5.200 5.220 5.180 5.190 28,883 -0.03(-0.57%)
May 07, 2015 5.170 5.260 5.120 5.220 71,402 +0.05(+0.97%)
May 06, 2015 5.170 5.220 5.170 5.170 22,711 +0.01(+0.19%)
May 05, 2015 5.220 5.250 5.140 5.160 39,332 -0.09(-1.71%)
May 04, 2015 5.250 5.250 5.160 5.250 37,159 +0.00(+0.00%)
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.