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: 10:29 AM EDT, Jun 3, 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, 2017 4.640 4.660 4.620 4.640 15,871 +0.04(+0.87%)
Jul 28, 2017 4.630 4.630 4.590 4.600 40,928 -0.03(-0.65%)
Jul 27, 2017 4.640 4.650 4.630 4.630 19,323 -0.01(-0.22%)
Jul 26, 2017 4.620 4.660 4.620 4.640 26,925 -0.03(-0.64%)
Jul 25, 2017 4.660 4.680 4.630 4.670 26,445 +0.01(+0.21%)
Jul 24, 2017 4.670 4.700 4.660 4.660 21,386 -0.03(-0.64%)
Jul 21, 2017 4.740 4.740 4.690 4.690 8,358 -0.05(-1.05%)
Jul 20, 2017 4.720 4.750 4.700 4.740 25,592 +0.02(+0.42%)
Jul 19, 2017 4.700 4.730 4.700 4.720 59,614 +0.02(+0.43%)
Jul 18, 2017 4.680 4.700 4.640 4.700 61,027 +0.00(+0.00%)
Jul 17, 2017 4.690 4.700 4.660 4.700 34,020 +0.04(+0.86%)
Jul 14, 2017 4.640 4.660 4.630 4.660 30,110 +0.04(+0.87%)
Jul 13, 2017 4.640 4.650 4.610 4.620 26,736 -0.03(-0.65%)
Jul 12, 2017 4.640 4.650 4.600 4.650 48,118 +0.00(+0.00%)
Jul 11, 2017 4.570 4.650 4.570 4.650 10,047 +0.06(+1.31%)
Jul 10, 2017 4.610 4.610 4.580 4.590 25,504 -0.02(-0.43%)
Jul 07, 2017 4.460 4.610 4.460 4.610 126,404 -0.06(-1.28%)
Jul 06, 2017 4.710 4.710 4.550 4.670 97,804 -0.04(-0.85%)
Jul 05, 2017 4.710 4.740 4.680 4.710 19,276 +0.00(+0.00%)
Jul 04, 2017 4.740 4.760 4.700 4.710 35,593 -0.04(-0.84%)
Jul 03, 2017 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
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%)
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.