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 (%)
Sep 30, 2016 4.780 4.830 4.770 4.770 21,913 +0.00(+0.00%)
Sep 29, 2016 4.810 4.820 4.760 4.770 23,589 -0.02(-0.42%)
Sep 28, 2016 4.820 4.850 4.780 4.790 37,189 -0.04(-0.83%)
Sep 27, 2016 4.750 4.840 4.750 4.830 26,018 +0.09(+1.90%)
Sep 26, 2016 4.740 4.780 4.740 4.740 19,114 +0.01(+0.21%)
Sep 23, 2016 4.750 4.790 4.700 4.730 46,209 -0.04(-0.84%)
Sep 22, 2016 4.800 4.810 4.670 4.770 34,410 -0.03(-0.63%)
Sep 21, 2016 4.800 4.800 4.770 4.800 11,802 +0.04(+0.84%)
Sep 20, 2016 4.780 4.780 4.750 4.760 62,250 -0.01(-0.21%)
Sep 19, 2016 4.850 4.850 4.770 4.770 33,254 -0.02(-0.42%)
Sep 16, 2016 4.800 4.830 4.790 4.790 9,948 -0.01(-0.21%)
Sep 15, 2016 4.820 4.860 4.770 4.800 33,264 +0.03(+0.63%)
Sep 14, 2016 4.820 4.820 4.770 4.770 21,350 +0.01(+0.21%)
Sep 13, 2016 4.860 4.860 4.750 4.760 33,545 -0.05(-1.04%)
Sep 12, 2016 4.820 4.870 4.800 4.810 26,090 -0.02(-0.41%)
Sep 09, 2016 4.810 4.920 4.810 4.830 39,264 +0.02(+0.42%)
Sep 08, 2016 4.860 4.870 4.820 4.810 25,704 -0.04(-0.82%)
Sep 07, 2016 4.750 4.850 4.750 4.850 33,111 +0.08(+1.68%)
Sep 06, 2016 4.790 4.790 4.750 4.770 34,012 -0.01(-0.21%)
Sep 02, 2016 4.780 4.780 4.780 0 -0.01(-0.21%)
Sep 01, 2016 4.760 4.800 4.760 4.790 49,343 -0.04(-0.83%)
Aug 31, 2016 4.860 4.860 4.770 4.830 35,379 -0.01(-0.21%)
Aug 30, 2016 4.840 4.850 4.760 4.840 29,877 +0.03(+0.62%)
Aug 29, 2016 4.820 4.860 4.810 4.810 20,492 -0.02(-0.41%)
Aug 26, 2016 4.800 4.830 4.800 4.830 37,512 +0.02(+0.42%)
Aug 25, 2016 4.780 4.820 4.780 4.810 20,874 +0.01(+0.21%)
Aug 24, 2016 4.760 4.810 4.750 4.800 22,540 +0.00(+0.00%)
Aug 23, 2016 4.750 4.800 4.750 4.800 37,454 +0.07(+1.48%)
Aug 22, 2016 4.770 4.790 4.720 4.730 41,852 -0.08(-1.66%)
Aug 19, 2016 4.770 4.810 4.760 4.810 17,000 +0.03(+0.63%)
Aug 18, 2016 4.800 4.800 4.760 4.780 11,961 -0.05(-1.04%)
Aug 17, 2016 4.820 4.840 4.750 4.830 43,405 +0.03(+0.63%)
Aug 16, 2016 4.800 4.800 4.770 4.800 19,034 -0.05(-1.03%)
Aug 15, 2016 4.820 4.850 4.800 4.850 38,031 +0.03(+0.62%)
Aug 12, 2016 4.850 4.870 4.800 4.820 35,837 -0.05(-1.03%)
Aug 11, 2016 4.900 4.930 4.870 4.870 16,219 -0.06(-1.22%)
Aug 10, 2016 4.830 5.100 4.810 4.930 129,447 +0.08(+1.65%)
Aug 09, 2016 4.820 4.850 4.820 4.850 30,066 +0.05(+1.04%)
Aug 08, 2016 4.810 4.820 4.780 4.800 43,979 -0.01(-0.21%)
Aug 05, 2016 4.770 4.820 4.770 4.810 26,747 +0.05(+1.05%)
Aug 04, 2016 4.740 4.810 4.740 4.760 31,079 -0.02(-0.42%)
Aug 03, 2016 4.710 4.780 4.710 4.780 65,839 +0.06(+1.27%)
Aug 02, 2016 4.710 4.720 4.680 4.720 43,298 +0.00(+0.00%)
Jul 29, 2016 4.720 4.720 4.720 0 +0.02(+0.43%)
Jul 28, 2016 4.700 4.750 4.670 4.700 39,795 +0.00(+0.00%)
Jul 27, 2016 4.670 4.700 4.670 4.700 117,814 +0.00(+0.00%)
Jul 26, 2016 4.690 4.700 4.670 4.700 10,477 +0.04(+0.86%)
Jul 25, 2016 4.650 4.700 4.640 4.660 43,001 +0.01(+0.22%)
Jul 22, 2016 4.690 4.690 4.650 4.650 34,194 -0.05(-1.06%)
Jul 21, 2016 4.730 4.730 4.650 4.700 45,513 +0.02(+0.43%)
Jul 20, 2016 4.660 4.700 4.650 4.680 22,561 +0.02(+0.43%)
Jul 19, 2016 4.730 4.750 4.640 4.660 66,998 -0.11(-2.31%)
Jul 18, 2016 4.750 4.790 4.710 4.770 28,008 +0.00(+0.00%)
Jul 15, 2016 4.730 4.780 4.730 4.770 28,014 +0.02(+0.42%)
Jul 14, 2016 4.700 4.750 4.660 4.750 30,077 +0.02(+0.42%)
Jul 13, 2016 4.660 4.750 4.650 4.730 90,872 +0.07(+1.50%)
Jul 12, 2016 4.650 4.700 4.630 4.660 32,179 -0.02(-0.43%)
Jul 11, 2016 4.640 4.680 4.640 4.680 28,569 +0.05(+1.08%)
Jul 08, 2016 4.660 4.670 4.610 4.630 11,079 -0.04(-0.86%)
Jul 07, 2016 4.650 4.670 4.570 4.670 25,360 +0.03(+0.65%)
Jul 05, 2016 4.650 4.660 4.620 4.640 25,249 +0.02(+0.43%)
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.