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 (%)
Apr 30, 2014 5.750 5.800 5.750 5.800 34,938 +0.05(+0.87%)
Apr 29, 2014 5.850 5.890 5.750 5.750 53,580 -0.10(-1.71%)
Apr 28, 2014 5.860 5.860 5.730 5.850 31,811 +0.02(+0.34%)
Apr 25, 2014 5.760 5.830 5.730 5.830 38,679 +0.08(+1.39%)
Apr 24, 2014 5.710 5.780 5.680 5.750 86,247 +0.08(+1.41%)
Apr 23, 2014 5.700 5.730 5.650 5.670 44,684 +0.01(+0.18%)
Apr 22, 2014 5.700 5.750 5.650 5.660 37,621 +0.01(+0.18%)
Apr 21, 2014 5.670 5.700 5.650 5.650 19,224 +0.00(+0.00%)
Apr 17, 2014 5.650 5.650 5.650 0 -0.07(-1.22%)
Apr 16, 2014 5.690 5.720 5.650 5.720 17,185 +0.04(+0.70%)
Apr 15, 2014 5.720 5.750 5.680 5.680 39,909 -0.05(-0.87%)
Apr 14, 2014 5.730 5.730 5.670 5.730 23,922 +0.00(+0.00%)
Apr 11, 2014 5.620 5.730 5.610 5.730 51,551 +0.12(+2.14%)
Apr 10, 2014 5.640 5.660 5.600 5.610 51,353 -0.01(-0.18%)
Apr 09, 2014 5.630 5.660 5.620 5.620 12,103 -0.01(-0.18%)
Apr 08, 2014 5.610 5.680 5.610 5.630 27,444 +0.00(+0.00%)
Apr 07, 2014 5.620 5.650 5.610 5.630 33,068 -0.01(-0.18%)
Apr 04, 2014 5.620 5.640 5.600 5.640 17,755 +0.02(+0.36%)
Apr 03, 2014 5.620 5.650 5.620 5.620 29,517 +0.00(+0.00%)
Apr 02, 2014 5.630 5.650 5.600 5.620 54,028 -0.03(-0.53%)
Apr 01, 2014 5.640 5.650 5.610 5.650 19,202 +0.01(+0.18%)
Mar 31, 2014 5.610 5.650 5.550 5.640 26,048 +0.01(+0.18%)
Mar 28, 2014 5.600 5.650 5.580 5.630 24,093 +0.05(+0.90%)
Mar 27, 2014 5.630 5.630 5.580 5.580 28,835 -0.06(-1.06%)
Mar 26, 2014 5.550 5.640 5.500 5.640 36,307 +0.11(+1.99%)
Mar 25, 2014 5.550 5.580 5.530 5.530 24,231 -0.04(-0.72%)
Mar 24, 2014 5.490 5.570 5.460 5.570 47,270 +0.16(+2.96%)
Mar 21, 2014 5.510 5.510 5.410 5.410 98,787 -0.09(-1.64%)
Mar 20, 2014 5.470 5.540 5.470 5.500 22,435 -0.01(-0.18%)
Mar 19, 2014 5.450 5.510 5.440 5.510 73,945 +0.07(+1.29%)
Mar 18, 2014 5.410 5.500 5.410 5.440 37,336 +0.03(+0.55%)
Mar 17, 2014 5.420 5.440 5.410 5.410 43,604 +0.03(+0.56%)
Mar 14, 2014 5.380 5.400 5.380 5.380 24,932 -0.04(-0.74%)
Mar 13, 2014 5.370 5.420 5.370 5.420 21,044 +0.06(+1.12%)
Mar 12, 2014 5.390 5.400 5.360 5.360 28,336 +0.00(+0.00%)
Mar 11, 2014 5.400 5.420 5.360 5.360 51,428 +0.00(+0.00%)
Mar 10, 2014 5.380 5.380 5.330 5.360 38,354 -0.04(-0.74%)
Mar 07, 2014 5.370 5.400 5.340 5.400 64,059 +0.04(+0.75%)
Mar 06, 2014 5.380 5.400 5.350 5.360 52,155 -0.02(-0.37%)
Mar 05, 2014 5.380 5.450 5.360 5.380 55,341 +0.03(+0.56%)
Mar 04, 2014 5.410 5.410 5.350 5.350 46,622 -0.06(-1.11%)
Mar 03, 2014 5.390 5.450 5.390 5.410 30,782 -0.02(-0.37%)
Feb 28, 2014 5.410 5.430 5.370 5.430 47,003 -0.01(-0.18%)
Feb 27, 2014 5.400 5.440 5.360 5.440 56,700 +0.04(+0.74%)
Feb 26, 2014 5.380 5.400 5.340 5.400 23,241 +0.04(+0.75%)
Feb 25, 2014 5.380 5.440 5.330 5.360 52,926 +0.03(+0.56%)
Feb 24, 2014 5.380 5.450 5.300 5.330 107,597 -0.09(-1.66%)
Feb 21, 2014 5.460 5.490 5.400 5.420 63,299 -0.08(-1.45%)
Feb 20, 2014 5.540 5.550 5.460 5.500 29,301 -0.05(-0.90%)
Feb 19, 2014 5.550 5.600 5.470 5.550 49,868 -0.06(-1.07%)
Feb 18, 2014 5.480 5.650 5.450 5.610 95,429 +0.18(+3.31%)
Feb 14, 2014 5.430 5.430 5.430 0 +0.05(+0.93%)
Feb 13, 2014 5.440 5.480 5.260 5.380 140,723 -0.04(-0.74%)
Feb 12, 2014 5.490 5.530 5.420 5.420 69,962 -0.08(-1.45%)
Feb 11, 2014 5.510 5.560 5.450 5.500 63,709 +0.02(+0.36%)
Feb 10, 2014 5.460 5.500 5.450 5.480 103,105 -0.06(-1.08%)
Feb 07, 2014 5.540 5.610 5.520 5.540 41,797 +0.01(+0.18%)
Feb 06, 2014 5.560 5.560 5.530 5.530 32,471 -0.03(-0.54%)
Feb 05, 2014 5.510 5.640 5.480 5.560 48,362 +0.01(+0.18%)
Feb 04, 2014 5.570 5.580 5.520 5.550 53,955 -0.04(-0.72%)
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.