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 +0.020 (+0.77%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 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 (%)
Nov 30, 2016 4.560 4.680 4.560 4.670 30,877 +0.14(+3.09%)
Nov 29, 2016 4.630 4.680 4.530 4.530 36,516 -0.09(-1.95%)
Nov 28, 2016 4.600 4.670 4.570 4.620 23,369 -0.03(-0.65%)
Nov 25, 2016 4.520 4.650 4.520 4.650 53,696 +0.06(+1.31%)
Nov 24, 2016 4.550 4.600 4.540 4.590 13,339 +0.07(+1.55%)
Nov 23, 2016 4.650 4.700 4.520 4.520 39,512 -0.16(-3.42%)
Nov 22, 2016 4.640 4.720 4.640 4.680 30,849 +0.05(+1.08%)
Nov 21, 2016 4.670 4.680 4.600 4.630 37,150 -0.02(-0.43%)
Nov 18, 2016 4.700 4.720 4.650 4.650 26,783 -0.05(-1.06%)
Nov 17, 2016 4.700 4.700 4.650 4.700 36,038 -0.02(-0.42%)
Nov 16, 2016 4.740 4.740 4.620 4.720 33,697 -0.05(-1.05%)
Nov 15, 2016 4.750 4.770 4.720 4.770 22,375 +0.03(+0.63%)
Nov 14, 2016 4.700 4.760 4.700 4.740 42,198 +0.04(+0.85%)
Nov 11, 2016 4.790 4.800 4.670 4.700 28,109 -0.06(-1.26%)
Nov 10, 2016 4.800 4.830 4.750 4.760 71,208 -0.01(-0.21%)
Nov 09, 2016 4.790 4.830 4.770 4.770 12,382 +0.00(+0.00%)
Nov 08, 2016 4.760 4.790 4.750 4.770 16,223 +0.01(+0.21%)
Nov 07, 2016 4.800 4.800 4.760 4.760 8,295 +0.01(+0.21%)
Nov 04, 2016 4.800 4.820 4.750 4.750 11,860 +0.00(+0.00%)
Nov 03, 2016 4.780 4.820 4.750 4.750 45,305 -0.05(-1.04%)
Nov 02, 2016 4.840 4.880 4.790 4.800 93,145 -0.09(-1.84%)
Nov 01, 2016 4.900 4.900 4.850 4.890 41,729 -0.01(-0.20%)
Oct 31, 2016 4.830 4.900 4.830 4.900 17,616 +0.02(+0.41%)
Oct 28, 2016 4.820 4.880 4.820 4.880 17,839 +0.05(+1.04%)
Oct 27, 2016 4.900 4.900 4.800 4.830 46,944 -0.05(-1.02%)
Oct 26, 2016 4.860 4.900 4.860 4.880 24,462 -0.04(-0.81%)
Oct 25, 2016 4.900 4.940 4.850 4.920 30,404 -0.01(-0.20%)
Oct 24, 2016 4.870 4.950 4.870 4.930 26,017 +0.04(+0.82%)
Oct 21, 2016 4.900 4.900 4.850 4.890 16,605 -0.02(-0.41%)
Oct 20, 2016 4.900 4.920 4.850 4.910 78,345 +0.01(+0.20%)
Oct 19, 2016 4.860 4.940 4.820 4.900 61,250 +0.04(+0.82%)
Oct 18, 2016 4.850 4.860 4.820 4.860 33,145 +0.00(+0.00%)
Oct 17, 2016 4.850 4.890 4.820 4.860 36,414 +0.02(+0.41%)
Oct 14, 2016 4.830 4.880 4.830 4.840 17,983 +0.02(+0.41%)
Oct 13, 2016 4.900 4.900 4.800 4.820 23,216 -0.04(-0.82%)
Oct 12, 2016 4.810 4.890 4.810 4.860 24,443 +0.05(+1.04%)
Oct 11, 2016 4.850 4.850 4.810 4.810 17,635 -0.04(-0.82%)
Oct 07, 2016 4.850 4.850 4.850 0 +0.04(+0.83%)
Oct 06, 2016 4.800 4.830 4.770 4.810 12,504 +0.01(+0.21%)
Oct 05, 2016 4.780 4.830 4.770 4.800 17,789 +0.00(+0.00%)
Oct 04, 2016 4.750 4.820 4.750 4.800 11,612 +0.05(+1.05%)
Oct 03, 2016 4.760 4.780 4.750 4.750 29,076 -0.02(-0.42%)
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%)
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.