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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM 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, 2018 4.030 4.040 4.000 4.010 21,350 -0.01(-0.25%)
May 30, 2018 3.980 4.040 3.980 4.020 59,643 +0.01(+0.25%)
May 29, 2018 4.030 4.050 4.000 4.010 49,547 +0.00(+0.00%)
May 28, 2018 3.980 4.010 3.970 4.010 65,535 +0.03(+0.75%)
May 25, 2018 4.020 4.020 3.970 3.980 66,809 -0.02(-0.50%)
May 24, 2018 3.990 4.030 3.970 4.000 45,387 +0.00(+0.00%)
May 23, 2018 4.040 4.040 3.990 4.000 93,616 -0.06(-1.48%)
May 22, 2018 4.070 4.100 4.050 4.060 41,823 -0.01(-0.25%)
May 18, 2018 4.070 4.070 4.070 0 +0.03(+0.74%)
May 17, 2018 4.070 4.070 4.030 4.040 106,208 -0.05(-1.22%)
May 16, 2018 4.020 4.100 4.010 4.090 110,142 +0.09(+2.25%)
May 15, 2018 4.120 4.120 4.000 4.000 150,161 -0.18(-4.31%)
May 14, 2018 4.250 4.250 4.090 4.180 158,808 -0.06(-1.42%)
May 11, 2018 4.300 4.300 4.230 4.240 18,612 -0.05(-1.17%)
May 10, 2018 4.270 4.290 4.230 4.290 38,618 +0.06(+1.42%)
May 09, 2018 4.230 4.300 4.230 4.230 40,527 +0.00(+0.00%)
May 08, 2018 4.320 4.360 4.200 4.230 100,451 -0.09(-2.08%)
May 07, 2018 4.390 4.390 4.310 4.320 71,878 -0.06(-1.37%)
May 04, 2018 4.380 4.420 4.360 4.380 51,714 +0.00(+0.00%)
May 03, 2018 4.400 4.410 4.380 4.380 33,391 -0.04(-0.90%)
May 02, 2018 4.400 4.430 4.400 4.420 20,740 +0.02(+0.45%)
May 01, 2018 4.460 4.500 4.400 4.400 63,299 -0.02(-0.45%)
Apr 30, 2018 4.450 4.450 4.420 4.420 22,393 -0.02(-0.45%)
Apr 27, 2018 4.410 4.450 4.410 4.440 15,548 +0.03(+0.68%)
Apr 26, 2018 4.460 4.460 4.410 4.410 20,440 -0.03(-0.68%)
Apr 25, 2018 4.460 4.470 4.440 4.440 30,628 -0.01(-0.22%)
Apr 24, 2018 4.450 4.460 4.450 4.450 6,060 -0.02(-0.45%)
Apr 23, 2018 4.450 4.470 4.450 4.470 10,434 +0.01(+0.22%)
Apr 20, 2018 4.480 4.480 4.460 4.460 12,389 -0.02(-0.45%)
Apr 19, 2018 4.480 4.490 4.460 4.480 20,752 -0.02(-0.44%)
Apr 18, 2018 4.480 4.510 4.480 4.500 32,711 +0.02(+0.45%)
Apr 17, 2018 4.480 4.490 4.480 4.480 3,801 +0.01(+0.22%)
Apr 16, 2018 4.480 4.520 4.470 4.470 36,674 +0.00(+0.00%)
Apr 13, 2018 4.490 4.500 4.470 4.470 15,198 -0.03(-0.67%)
Apr 12, 2018 4.490 4.500 4.490 4.500 7,598 +0.01(+0.22%)
Apr 11, 2018 4.510 4.510 4.470 4.490 22,500 -0.03(-0.66%)
Apr 10, 2018 4.520 4.520 4.510 4.520 13,852 -0.01(-0.22%)
Apr 09, 2018 4.510 4.530 4.510 4.530 10,129 +0.03(+0.67%)
Apr 06, 2018 4.520 4.530 4.470 4.500 33,189 +0.00(+0.00%)
Apr 05, 2018 4.490 4.530 4.490 4.500 17,223 +0.00(+0.00%)
Apr 04, 2018 4.490 4.500 4.480 4.500 9,720 +0.00(+0.00%)
Apr 03, 2018 4.510 4.540 4.470 4.500 37,198 +0.00(+0.00%)
Apr 02, 2018 4.530 4.540 4.500 4.500 50,039 -0.01(-0.22%)
Mar 29, 2018 4.510 4.510 4.510 0 +0.00(+0.00%)
Mar 28, 2018 4.520 4.530 4.500 4.510 40,219 -0.02(-0.44%)
Mar 27, 2018 4.530 4.560 4.530 4.530 48,206 -0.01(-0.22%)
Mar 26, 2018 4.500 4.540 4.500 4.540 31,055 +0.03(+0.67%)
Mar 23, 2018 4.520 4.520 4.470 4.510 14,760 -0.02(-0.44%)
Mar 22, 2018 4.530 4.540 4.470 4.530 39,139 +0.00(+0.00%)
Mar 21, 2018 4.500 4.540 4.500 4.530 27,400 +0.03(+0.67%)
Mar 20, 2018 4.470 4.520 4.470 4.500 19,425 +0.01(+0.22%)
Mar 19, 2018 4.510 4.520 4.490 4.490 34,864 -0.04(-0.88%)
Mar 16, 2018 4.540 4.540 4.520 4.530 22,868 +0.00(+0.00%)
Mar 15, 2018 4.540 4.560 4.530 4.530 15,843 +0.01(+0.22%)
Mar 14, 2018 4.520 4.540 4.520 4.520 31,926 +0.00(+0.00%)
Mar 13, 2018 4.540 4.540 4.510 4.520 38,022 -0.03(-0.66%)
Mar 12, 2018 4.540 4.550 4.530 4.550 12,884 +0.02(+0.44%)
Mar 09, 2018 4.540 4.550 4.530 4.530 19,603 +0.00(+0.00%)
Mar 08, 2018 4.520 4.540 4.510 4.530 24,479 -0.02(-0.44%)
Mar 07, 2018 4.530 4.550 4.530 4.550 9,398 +0.04(+0.89%)
Mar 06, 2018 4.540 4.540 4.510 4.510 19,912 +0.01(+0.22%)
Mar 05, 2018 4.520 4.550 4.500 4.500 34,605 -0.01(-0.22%)
Mar 02, 2018 4.520 4.560 4.510 4.510 22,059 -0.01(-0.22%)
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.