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 )

2.560 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 29, 2016 4.800 4.830 4.760 4.800 25,695 +0.07(+1.48%)
Apr 28, 2016 4.820 4.850 4.700 4.730 63,758 -0.10(-2.07%)
Apr 27, 2016 4.810 4.880 4.800 4.830 23,826 +0.03(+0.63%)
Apr 26, 2016 4.790 4.860 4.750 4.800 23,615 +0.05(+1.05%)
Apr 25, 2016 4.860 4.860 4.750 4.750 50,132 -0.13(-2.66%)
Apr 22, 2016 4.800 4.910 4.800 4.880 33,480 +0.07(+1.46%)
Apr 21, 2016 4.810 4.840 4.730 4.810 21,381 +0.01(+0.21%)
Apr 20, 2016 4.850 4.890 4.800 4.800 30,559 -0.05(-1.03%)
Apr 19, 2016 4.860 4.880 4.810 4.850 11,317 +0.04(+0.83%)
Apr 18, 2016 4.850 4.850 4.800 4.810 44,808 -0.03(-0.62%)
Apr 15, 2016 4.870 4.960 4.810 4.840 37,994 +0.00(+0.00%)
Apr 14, 2016 5.010 5.010 4.830 4.840 20,582 -0.12(-2.42%)
Apr 13, 2016 4.860 5.050 4.820 4.960 49,840 +0.16(+3.33%)
Apr 12, 2016 4.780 5.130 4.740 4.800 154,998 +0.05(+1.05%)
Apr 11, 2016 4.780 4.780 4.730 4.750 30,080 +0.00(+0.00%)
Apr 08, 2016 4.760 4.770 4.710 4.750 32,669 -0.01(-0.21%)
Apr 07, 2016 4.730 4.770 4.700 4.760 9,579 +0.03(+0.63%)
Apr 06, 2016 4.660 4.730 4.660 4.730 24,020 +0.08(+1.72%)
Apr 05, 2016 4.720 4.720 4.650 4.650 19,472 -0.14(-2.92%)
Apr 04, 2016 4.780 4.790 4.680 4.790 23,800 +0.06(+1.27%)
Apr 01, 2016 4.770 4.800 4.690 4.730 22,846 -0.06(-1.25%)
Mar 31, 2016 4.760 4.850 4.760 4.790 14,195 +0.04(+0.84%)
Mar 30, 2016 4.730 4.870 4.720 4.750 21,903 +0.08(+1.71%)
Mar 29, 2016 4.750 4.850 4.670 4.670 40,655 -0.15(-3.11%)
Mar 28, 2016 4.530 4.830 4.530 4.820 84,609 +0.32(+7.11%)
Mar 24, 2016 4.500 4.500 4.500 0 -0.10(-2.17%)
Mar 23, 2016 4.760 4.820 4.590 4.600 74,218 -0.14(-2.95%)
Mar 22, 2016 4.840 4.910 4.720 4.740 39,365 -0.16(-3.27%)
Mar 21, 2016 4.800 5.000 4.750 4.900 161,019 +0.17(+3.59%)
Mar 18, 2016 4.650 4.750 4.630 4.730 36,972 +0.09(+1.94%)
Mar 17, 2016 4.640 4.650 4.600 4.640 17,177 +0.02(+0.43%)
Mar 16, 2016 4.600 4.640 4.600 4.620 17,616 +0.06(+1.32%)
Mar 15, 2016 4.590 4.670 4.550 4.560 33,611 -0.03(-0.65%)
Mar 14, 2016 4.640 4.680 4.590 4.590 21,992 -0.09(-1.92%)
Mar 11, 2016 4.690 4.690 4.600 4.680 13,095 +0.07(+1.52%)
Mar 10, 2016 4.680 4.740 4.610 4.610 20,891 -0.08(-1.71%)
Mar 09, 2016 4.600 4.690 4.590 4.690 22,090 +0.09(+1.96%)
Mar 08, 2016 4.630 4.670 4.600 4.600 35,046 -0.04(-0.86%)
Mar 07, 2016 4.630 4.640 4.550 4.640 32,312 +0.01(+0.22%)
Mar 04, 2016 4.580 4.630 4.580 4.630 22,803 +0.03(+0.65%)
Mar 03, 2016 4.600 4.630 4.550 4.600 26,765 +0.00(+0.00%)
Mar 02, 2016 4.550 4.600 4.510 4.600 24,599 +0.00(+0.00%)
Mar 01, 2016 4.450 4.630 4.450 4.600 60,718 +0.15(+3.37%)
Feb 29, 2016 4.410 4.450 4.370 4.450 49,785 -0.04(-0.89%)
Feb 26, 2016 4.500 4.530 4.450 4.490 31,697 +0.14(+3.22%)
Feb 25, 2016 4.460 4.470 4.350 4.350 28,931 -0.10(-2.25%)
Feb 24, 2016 4.450 4.550 4.450 4.450 58,810 -0.02(-0.45%)
Feb 23, 2016 4.580 4.580 4.470 4.470 17,219 -0.13(-2.83%)
Feb 22, 2016 4.400 4.600 4.400 4.600 80,701 +0.16(+3.60%)
Feb 19, 2016 4.360 4.450 4.360 4.440 30,684 +0.10(+2.30%)
Feb 18, 2016 4.370 4.380 4.340 4.340 14,291 +0.01(+0.23%)
Feb 17, 2016 4.310 4.400 4.290 4.330 50,450 +0.02(+0.46%)
Feb 16, 2016 4.350 4.350 4.290 4.310 42,817 -0.07(-1.60%)
Feb 12, 2016 4.380 4.380 4.380 0 +0.03(+0.69%)
Feb 11, 2016 4.340 4.360 4.300 4.350 20,128 +0.01(+0.23%)
Feb 10, 2016 4.250 4.340 4.250 4.340 28,564 +0.06(+1.40%)
Feb 09, 2016 4.280 4.330 4.280 4.280 25,565 +0.02(+0.47%)
Feb 08, 2016 4.240 4.260 4.220 4.260 21,637 -0.05(-1.16%)
Feb 05, 2016 4.330 4.330 4.220 4.310 28,704 +0.02(+0.47%)
Feb 04, 2016 4.310 4.370 4.290 4.290 42,770 -0.05(-1.15%)
Feb 03, 2016 4.320 4.340 4.270 4.340 14,638 +0.02(+0.46%)
Feb 02, 2016 4.280 4.330 4.260 4.320 23,366 +0.00(+0.00%)
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.