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 )

2.620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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, 2015 4.190 4.200 4.000 4.040 139,326 -0.15(-3.58%)
Sep 29, 2015 4.140 4.200 4.140 4.190 24,974 +0.07(+1.70%)
Sep 28, 2015 4.170 4.200 4.120 4.120 14,637 -0.07(-1.67%)
Sep 25, 2015 4.180 4.200 4.100 4.190 21,118 -0.01(-0.24%)
Sep 24, 2015 4.210 4.260 4.180 4.200 15,939 -0.07(-1.64%)
Sep 23, 2015 4.180 4.270 4.180 4.270 21,918 +0.06(+1.43%)
Sep 22, 2015 4.180 4.240 4.150 4.210 21,571 +0.00(+0.00%)
Sep 21, 2015 4.190 4.250 4.160 4.210 45,784 +0.00(+0.00%)
Sep 18, 2015 4.220 4.300 4.170 4.210 25,493 +0.01(+0.24%)
Sep 17, 2015 4.280 4.280 4.200 4.200 17,370 -0.10(-2.33%)
Sep 16, 2015 4.290 4.300 4.240 4.300 34,208 +0.01(+0.23%)
Sep 15, 2015 4.230 4.290 4.150 4.290 30,160 +0.05(+1.18%)
Sep 14, 2015 4.250 4.290 4.200 4.240 34,328 +0.00(+0.00%)
Sep 11, 2015 4.280 4.300 4.160 4.240 47,284 +0.00(+0.00%)
Sep 10, 2015 4.330 4.330 4.230 4.240 53,108 -0.13(-2.97%)
Sep 09, 2015 4.400 4.400 4.350 4.370 14,638 -0.02(-0.46%)
Sep 08, 2015 4.460 4.460 4.360 4.390 32,785 -0.09(-2.01%)
Sep 04, 2015 4.480 4.480 4.480 0 -0.04(-0.88%)
Sep 03, 2015 4.490 4.530 4.480 4.520 46,728 +0.03(+0.67%)
Sep 02, 2015 4.490 4.510 4.470 4.490 24,768 +0.03(+0.67%)
Sep 01, 2015 4.450 4.480 4.310 4.460 44,530 -0.03(-0.67%)
Aug 31, 2015 4.360 4.490 4.360 4.490 29,915 +0.03(+0.67%)
Aug 28, 2015 4.330 4.460 4.210 4.460 24,247 +0.12(+2.76%)
Aug 27, 2015 4.430 4.480 4.250 4.340 46,595 -0.03(-0.69%)
Aug 26, 2015 4.210 4.430 4.210 4.370 51,231 +0.12(+2.82%)
Aug 25, 2015 4.210 4.390 4.060 4.250 90,217 -0.06(-1.39%)
Aug 24, 2015 4.020 4.540 4.010 4.310 96,955 +0.04(+0.94%)
Aug 21, 2015 4.290 4.370 4.250 4.270 121,029 -0.03(-0.70%)
Aug 20, 2015 4.430 4.480 4.320 4.300 52,221 -0.20(-4.44%)
Aug 19, 2015 4.510 4.530 4.450 4.500 23,434 -0.02(-0.44%)
Aug 18, 2015 4.540 4.540 4.430 4.520 29,896 -0.07(-1.53%)
Aug 17, 2015 4.510 4.600 4.460 4.590 16,867 +0.10(+2.23%)
Aug 14, 2015 4.500 4.570 4.450 4.490 15,589 +0.04(+0.90%)
Aug 13, 2015 4.540 4.570 4.450 4.450 27,907 -0.09(-1.98%)
Aug 12, 2015 4.420 4.550 4.410 4.540 25,890 +0.14(+3.18%)
Aug 11, 2015 4.440 4.470 4.370 4.400 58,606 -0.08(-1.79%)
Aug 10, 2015 4.540 4.550 4.450 4.480 48,205 -0.04(-0.88%)
Aug 07, 2015 4.570 4.640 4.500 4.520 42,035 -0.05(-1.09%)
Aug 06, 2015 4.720 4.720 4.580 4.570 31,117 -0.11(-2.35%)
Aug 05, 2015 4.710 4.800 4.640 4.680 37,098 -0.11(-2.30%)
Aug 04, 2015 4.600 4.790 4.600 4.790 40,467 +0.20(+4.36%)
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%)
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.