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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
May 30, 2014 6.310 6.350 6.280 6.350 26,718 +0.05(+0.79%)
May 29, 2014 6.320 6.350 6.280 6.300 45,729 +0.00(+0.00%)
May 28, 2014 6.350 6.390 6.280 6.300 53,239 -0.14(-2.17%)
May 27, 2014 6.290 6.480 6.230 6.440 234,244 +0.22(+3.54%)
May 26, 2014 6.070 6.230 6.070 6.220 118,985 +0.17(+2.81%)
May 23, 2014 6.080 6.080 6.050 6.050 28,727 -0.01(-0.17%)
May 22, 2014 6.060 6.080 6.060 6.060 39,185 +0.00(+0.00%)
May 21, 2014 6.020 6.090 6.020 6.060 28,333 +0.07(+1.17%)
May 20, 2014 6.020 6.020 5.990 5.990 37,856 +0.00(+0.00%)
May 16, 2014 5.990 5.990 5.990 0 -0.05(-0.83%)
May 15, 2014 5.920 6.050 5.920 6.040 92,474 +0.10(+1.68%)
May 14, 2014 5.880 5.940 5.880 5.940 58,052 +0.03(+0.51%)
May 13, 2014 5.850 5.920 5.850 5.910 31,617 +0.02(+0.34%)
May 12, 2014 5.840 5.890 5.830 5.890 46,936 +0.09(+1.55%)
May 09, 2014 5.860 5.870 5.790 5.800 77,816 -0.06(-1.02%)
May 08, 2014 5.860 5.880 5.860 5.860 26,255 +0.01(+0.17%)
May 07, 2014 5.880 5.880 5.830 5.850 48,250 -0.04(-0.68%)
May 06, 2014 5.830 5.900 5.820 5.890 41,778 -0.01(-0.17%)
May 05, 2014 5.830 5.900 5.820 5.900 16,641 +0.00(+0.00%)
May 02, 2014 5.780 5.900 5.780 5.900 56,288 +0.14(+2.43%)
May 01, 2014 5.790 5.800 5.750 5.760 18,649 -0.04(-0.69%)
Apr 30, 2014 5.750 5.800 5.750 5.800 34,938 +0.05(+0.87%)
Apr 29, 2014 5.850 5.890 5.750 5.750 53,580 -0.10(-1.71%)
Apr 28, 2014 5.860 5.860 5.730 5.850 31,811 +0.02(+0.34%)
Apr 25, 2014 5.760 5.830 5.730 5.830 38,679 +0.08(+1.39%)
Apr 24, 2014 5.710 5.780 5.680 5.750 86,247 +0.08(+1.41%)
Apr 23, 2014 5.700 5.730 5.650 5.670 44,684 +0.01(+0.18%)
Apr 22, 2014 5.700 5.750 5.650 5.660 37,621 +0.01(+0.18%)
Apr 21, 2014 5.670 5.700 5.650 5.650 19,224 +0.00(+0.00%)
Apr 17, 2014 5.650 5.650 5.650 0 -0.07(-1.22%)
Apr 16, 2014 5.690 5.720 5.650 5.720 17,185 +0.04(+0.70%)
Apr 15, 2014 5.720 5.750 5.680 5.680 39,909 -0.05(-0.87%)
Apr 14, 2014 5.730 5.730 5.670 5.730 23,922 +0.00(+0.00%)
Apr 11, 2014 5.620 5.730 5.610 5.730 51,551 +0.12(+2.14%)
Apr 10, 2014 5.640 5.660 5.600 5.610 51,353 -0.01(-0.18%)
Apr 09, 2014 5.630 5.660 5.620 5.620 12,103 -0.01(-0.18%)
Apr 08, 2014 5.610 5.680 5.610 5.630 27,444 +0.00(+0.00%)
Apr 07, 2014 5.620 5.650 5.610 5.630 33,068 -0.01(-0.18%)
Apr 04, 2014 5.620 5.640 5.600 5.640 17,755 +0.02(+0.36%)
Apr 03, 2014 5.620 5.650 5.620 5.620 29,517 +0.00(+0.00%)
Apr 02, 2014 5.630 5.650 5.600 5.620 54,028 -0.03(-0.53%)
Apr 01, 2014 5.640 5.650 5.610 5.650 19,202 +0.01(+0.18%)
Mar 31, 2014 5.610 5.650 5.550 5.640 26,048 +0.01(+0.18%)
Mar 28, 2014 5.600 5.650 5.580 5.630 24,093 +0.05(+0.90%)
Mar 27, 2014 5.630 5.630 5.580 5.580 28,835 -0.06(-1.06%)
Mar 26, 2014 5.550 5.640 5.500 5.640 36,307 +0.11(+1.99%)
Mar 25, 2014 5.550 5.580 5.530 5.530 24,231 -0.04(-0.72%)
Mar 24, 2014 5.490 5.570 5.460 5.570 47,270 +0.16(+2.96%)
Mar 21, 2014 5.510 5.510 5.410 5.410 98,787 -0.09(-1.64%)
Mar 20, 2014 5.470 5.540 5.470 5.500 22,435 -0.01(-0.18%)
Mar 19, 2014 5.450 5.510 5.440 5.510 73,945 +0.07(+1.29%)
Mar 18, 2014 5.410 5.500 5.410 5.440 37,336 +0.03(+0.55%)
Mar 17, 2014 5.420 5.440 5.410 5.410 43,604 +0.03(+0.56%)
Mar 14, 2014 5.380 5.400 5.380 5.380 24,932 -0.04(-0.74%)
Mar 13, 2014 5.370 5.420 5.370 5.420 21,044 +0.06(+1.12%)
Mar 12, 2014 5.390 5.400 5.360 5.360 28,336 +0.00(+0.00%)
Mar 11, 2014 5.400 5.420 5.360 5.360 51,428 +0.00(+0.00%)
Mar 10, 2014 5.380 5.380 5.330 5.360 38,354 -0.04(-0.74%)
Mar 07, 2014 5.370 5.400 5.340 5.400 64,059 +0.04(+0.75%)
Mar 06, 2014 5.380 5.400 5.350 5.360 52,155 -0.02(-0.37%)
Mar 05, 2014 5.380 5.450 5.360 5.380 55,341 +0.03(+0.56%)
Mar 04, 2014 5.410 5.410 5.350 5.350 46,622 -0.06(-1.11%)
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.