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 (%)
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%)
Mar 01, 2017 4.540 4.550 4.510 4.550 35,704 +0.00(+0.00%)
Feb 28, 2017 4.530 4.550 4.520 4.550 35,146 +0.02(+0.44%)
Feb 27, 2017 4.540 4.540 4.520 4.530 7,422 +0.01(+0.22%)
Feb 24, 2017 4.590 4.590 4.510 4.520 73,339 -0.02(-0.44%)
Feb 23, 2017 4.560 4.600 4.530 4.540 44,718 -0.02(-0.44%)
Feb 22, 2017 4.550 4.560 4.530 4.560 33,416 +0.03(+0.66%)
Feb 21, 2017 4.620 4.640 4.530 4.530 69,192 -0.09(-1.95%)
Feb 17, 2017 4.620 4.620 4.620 0 +0.05(+1.09%)
Feb 16, 2017 4.570 4.590 4.570 4.570 11,875 -0.05(-1.08%)
Feb 15, 2017 4.550 4.620 4.550 4.620 59,331 +0.03(+0.65%)
Feb 14, 2017 4.560 4.600 4.550 4.590 49,746 +0.02(+0.44%)
Feb 13, 2017 4.540 4.580 4.530 4.570 27,459 +0.04(+0.88%)
Feb 10, 2017 4.570 4.580 4.520 4.530 21,669 -0.02(-0.44%)
Feb 09, 2017 4.520 4.580 4.520 4.550 41,690 +0.04(+0.89%)
Feb 08, 2017 4.520 4.530 4.500 4.510 40,626 +0.00(+0.00%)
Feb 07, 2017 4.510 4.560 4.500 4.510 66,564 -0.01(-0.22%)
Feb 06, 2017 4.530 4.560 4.520 4.520 28,582 -0.01(-0.22%)
Feb 03, 2017 4.560 4.570 4.510 4.530 45,954 +0.01(+0.22%)
Feb 02, 2017 4.540 4.590 4.500 4.520 45,135 -0.02(-0.44%)
Feb 01, 2017 4.520 4.550 4.520 4.540 30,501 +0.03(+0.67%)
Jan 31, 2017 4.510 4.550 4.510 4.510 24,987 +0.00(+0.00%)
Jan 30, 2017 4.520 4.540 4.510 4.510 21,864 +0.00(+0.00%)
Jan 27, 2017 4.540 4.540 4.500 4.510 39,232 -0.03(-0.66%)
Jan 26, 2017 4.530 4.580 4.520 4.540 29,110 +0.01(+0.22%)
Jan 25, 2017 4.530 4.580 4.510 4.530 107,997 +0.01(+0.22%)
Jan 24, 2017 4.540 4.560 4.520 4.520 16,524 -0.06(-1.31%)
Jan 23, 2017 4.510 4.580 4.500 4.580 28,691 +0.08(+1.78%)
Jan 20, 2017 4.520 4.600 4.490 4.500 41,483 -0.02(-0.44%)
Jan 19, 2017 4.610 4.610 4.520 4.520 88,660 -0.05(-1.09%)
Jan 18, 2017 4.570 4.630 4.570 4.570 46,524 -0.03(-0.65%)
Jan 17, 2017 4.640 4.650 4.590 4.600 54,826 -0.03(-0.65%)
Jan 16, 2017 4.620 4.630 4.600 4.630 28,160 +0.03(+0.65%)
Jan 13, 2017 4.580 4.620 4.580 4.600 44,416 +0.03(+0.66%)
Jan 12, 2017 4.540 4.600 4.510 4.570 52,647 +0.04(+0.88%)
Jan 11, 2017 4.540 4.600 4.530 4.530 19,024 +0.02(+0.44%)
Jan 10, 2017 4.500 4.610 4.500 4.510 55,327 +0.02(+0.45%)
Jan 09, 2017 4.490 4.580 4.480 4.490 31,340 -0.01(-0.22%)
Jan 06, 2017 4.470 4.540 4.460 4.500 22,481 +0.05(+1.12%)
Jan 05, 2017 4.540 4.540 4.430 4.450 30,717 -0.07(-1.55%)
Jan 04, 2017 4.500 4.540 4.480 4.520 42,452 +0.02(+0.44%)
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.