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 )

2.570 -0.020 (-0.77%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 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%)
May 01, 2017 4.660 4.670 4.630 4.670 19,701 +0.01(+0.21%)
Apr 28, 2017 4.620 4.660 4.620 4.660 9,110 +0.04(+0.87%)
Apr 27, 2017 4.660 4.660 4.620 4.620 16,444 -0.02(-0.43%)
Apr 26, 2017 4.640 4.650 4.620 4.640 31,951 +0.03(+0.65%)
Apr 25, 2017 4.630 4.650 4.610 4.610 29,604 +0.00(+0.00%)
Apr 24, 2017 4.610 4.620 4.600 4.610 34,829 -0.04(-0.86%)
Apr 21, 2017 4.630 4.660 4.630 4.650 21,820 +0.03(+0.65%)
Apr 20, 2017 4.610 4.640 4.610 4.620 17,174 +0.01(+0.22%)
Apr 19, 2017 4.650 4.650 4.610 4.610 16,919 -0.05(-1.07%)
Apr 18, 2017 4.650 4.670 4.620 4.660 16,740 -0.01(-0.21%)
Apr 17, 2017 4.610 4.670 4.600 4.670 66,050 +0.06(+1.30%)
Apr 13, 2017 4.630 4.640 4.590 4.610 25,581 +0.02(+0.44%)
Apr 12, 2017 4.590 4.620 4.580 4.590 40,558 -0.01(-0.22%)
Apr 11, 2017 4.620 4.660 4.590 4.600 42,381 +0.00(+0.00%)
Apr 10, 2017 4.570 4.600 4.570 4.600 25,682 +0.04(+0.88%)
Apr 07, 2017 4.580 4.590 4.560 4.560 10,258 -0.01(-0.22%)
Apr 06, 2017 4.620 4.640 4.570 4.570 22,351 +0.00(+0.00%)
Apr 05, 2017 4.600 4.640 4.570 4.570 35,312 -0.03(-0.65%)
Apr 04, 2017 4.590 4.600 4.550 4.600 21,125 +0.01(+0.22%)
Apr 03, 2017 4.570 4.600 4.570 4.590 43,539 +0.03(+0.66%)
Mar 31, 2017 4.560 4.570 4.550 4.560 15,645 +0.00(+0.00%)
Mar 30, 2017 4.560 4.570 4.540 4.560 31,301 +0.01(+0.22%)
Mar 29, 2017 4.540 4.560 4.530 4.550 50,696 +0.01(+0.22%)
Mar 28, 2017 4.520 4.550 4.520 4.540 35,619 +0.00(+0.00%)
Mar 27, 2017 4.540 4.550 4.530 4.540 26,185 +0.01(+0.22%)
Mar 24, 2017 4.560 4.560 4.520 4.530 35,362 -0.01(-0.22%)
Mar 23, 2017 4.530 4.550 4.520 4.540 33,262 +0.01(+0.22%)
Mar 22, 2017 4.550 4.520 4.530 39,213 +0.00(+0.00%)
Mar 21, 2017 4.540 4.570 4.520 4.530 33,352 -0.02(-0.44%)
Mar 20, 2017 4.530 4.550 4.520 4.550 36,808 +0.00(+0.00%)
Mar 17, 2017 4.550 4.550 4.520 4.550 18,325 +0.00(+0.00%)
Mar 16, 2017 4.550 4.570 4.520 4.550 27,771 -0.05(-1.09%)
Mar 15, 2017 4.520 4.600 4.510 4.600 47,296 +0.06(+1.32%)
Mar 14, 2017 4.520 4.540 4.520 4.540 36,409 +0.03(+0.67%)
Mar 13, 2017 4.540 4.540 4.510 4.510 11,300 -0.03(-0.66%)
Mar 10, 2017 4.550 4.550 4.500 4.540 37,300 +0.03(+0.67%)
Mar 09, 2017 4.550 4.550 4.510 4.510 22,745 -0.05(-1.10%)
Mar 08, 2017 4.540 4.570 4.520 4.560 25,558 +0.02(+0.44%)
Mar 07, 2017 4.540 4.560 4.540 4.540 17,410 -0.03(-0.66%)
Mar 06, 2017 4.520 4.600 4.500 4.570 70,567 +0.01(+0.22%)
Mar 03, 2017 4.470 4.560 4.470 4.560 36,706 +0.06(+1.33%)
Mar 02, 2017 4.550 4.560 4.490 4.500 55,866 -0.05(-1.10%)
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.