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 (%)
Apr 30, 2015 5.290 5.300 5.210 5.210 28,669 -0.04(-0.76%)
Apr 29, 2015 5.250 5.290 5.250 5.250 23,984 +0.01(+0.19%)
Apr 28, 2015 5.250 5.260 5.220 5.240 26,591 +0.01(+0.19%)
Apr 27, 2015 5.250 5.260 5.210 5.230 27,325 -0.03(-0.57%)
Apr 24, 2015 5.250 5.260 5.220 5.260 17,456 +0.02(+0.38%)
Apr 23, 2015 5.230 5.270 5.230 5.240 32,619 -0.01(-0.19%)
Apr 22, 2015 5.240 5.250 5.210 5.250 21,457 +0.03(+0.57%)
Apr 21, 2015 5.260 5.260 5.220 5.220 20,113 -0.02(-0.38%)
Apr 20, 2015 5.290 5.290 5.240 5.240 32,203 -0.03(-0.57%)
Apr 17, 2015 5.280 5.290 5.260 5.270 23,847 -0.03(-0.57%)
Apr 16, 2015 5.280 5.300 5.280 5.300 13,401 +0.01(+0.19%)
Apr 15, 2015 5.300 5.300 5.270 5.290 34,340 -0.03(-0.56%)
Apr 14, 2015 5.310 5.320 5.280 5.320 18,799 +0.02(+0.38%)
Apr 13, 2015 5.270 5.310 5.240 5.300 26,607 +0.01(+0.19%)
Apr 10, 2015 5.280 5.290 5.250 5.290 21,245 +0.02(+0.38%)
Apr 09, 2015 5.220 5.280 5.220 5.270 14,026 +0.05(+0.96%)
Apr 08, 2015 5.260 5.280 5.210 5.220 26,114 -0.01(-0.19%)
Apr 07, 2015 5.310 5.310 5.230 5.230 25,462 -0.07(-1.32%)
Apr 06, 2015 5.310 5.310 5.270 5.300 18,741 -0.02(-0.38%)
Apr 02, 2015 5.320 5.320 5.320 0 +0.02(+0.38%)
Apr 01, 2015 5.240 5.300 5.220 5.300 22,540 +0.00(+0.00%)
Mar 31, 2015 5.220 5.300 5.190 5.300 27,697 +0.09(+1.73%)
Mar 30, 2015 5.250 5.250 5.180 5.210 18,113 -0.02(-0.38%)
Mar 27, 2015 5.210 5.260 5.210 5.230 9,858 +0.02(+0.38%)
Mar 26, 2015 5.220 5.260 5.210 5.210 19,043 +0.00(+0.00%)
Mar 25, 2015 5.220 5.260 5.200 5.210 31,770 +0.03(+0.58%)
Mar 24, 2015 5.210 5.250 5.170 5.180 20,619 -0.01(-0.19%)
Mar 23, 2015 5.200 5.240 5.190 5.190 11,573 +0.00(+0.00%)
Mar 20, 2015 5.260 5.280 5.170 5.190 43,325 -0.06(-1.14%)
Mar 19, 2015 5.240 5.320 5.210 5.250 42,312 -0.05(-0.94%)
Mar 18, 2015 5.300 5.300 5.190 5.300 28,200 +0.01(+0.19%)
Mar 17, 2015 5.280 5.290 5.250 5.290 15,744 -0.01(-0.19%)
Mar 16, 2015 5.240 5.300 5.210 5.300 28,117 +0.06(+1.15%)
Mar 13, 2015 5.210 5.240 5.170 5.240 12,295 +0.04(+0.77%)
Mar 12, 2015 5.200 5.250 5.200 5.200 9,782 +0.02(+0.39%)
Mar 11, 2015 5.200 5.230 5.180 5.180 14,813 -0.06(-1.15%)
Mar 10, 2015 5.200 5.280 5.140 5.240 56,174 +0.01(+0.19%)
Mar 09, 2015 5.240 5.270 5.200 5.230 36,378 +0.02(+0.38%)
Mar 06, 2015 5.350 5.350 5.210 5.210 35,775 -0.10(-1.88%)
Mar 05, 2015 5.300 5.340 5.300 5.310 13,232 +0.01(+0.19%)
Mar 04, 2015 5.330 5.160 5.300 24,538 +0.14(+2.71%)
Mar 03, 2015 5.270 5.140 5.160 41,681 -0.09(-1.71%)
Mar 02, 2015 5.330 5.350 5.250 5.250 41,458 -0.07(-1.32%)
Feb 27, 2015 5.310 5.380 5.310 5.320 28,802 +0.03(+0.57%)
Feb 26, 2015 5.370 5.390 5.290 5.290 33,037 -0.12(-2.22%)
Feb 25, 2015 5.340 5.420 5.320 5.410 88,916 +0.09(+1.69%)
Feb 24, 2015 5.280 5.320 5.270 5.320 21,656 +0.03(+0.57%)
Feb 23, 2015 5.290 5.320 5.290 5.290 16,699 -0.04(-0.75%)
Feb 20, 2015 5.320 5.330 5.260 5.330 22,127 +0.03(+0.57%)
Feb 19, 2015 5.280 5.320 5.270 5.300 18,115 +0.04(+0.76%)
Feb 18, 2015 5.280 5.350 5.250 5.260 32,776 +0.01(+0.19%)
Feb 17, 2015 5.320 5.320 5.250 5.250 40,228 -0.09(-1.69%)
Feb 13, 2015 5.340 5.340 5.340 0 -0.01(-0.19%)
Feb 12, 2015 5.300 5.350 5.280 5.350 25,216 +0.07(+1.33%)
Feb 11, 2015 5.280 5.310 5.270 5.280 32,061 +0.02(+0.38%)
Feb 10, 2015 5.290 5.320 5.260 5.260 29,054 -0.02(-0.38%)
Feb 09, 2015 5.260 5.300 5.250 5.280 32,939 +0.03(+0.57%)
Feb 06, 2015 5.270 5.290 5.250 5.250 59,238 -0.03(-0.57%)
Feb 05, 2015 5.300 5.300 5.250 5.280 32,044 -0.01(-0.19%)
Feb 04, 2015 5.330 5.330 5.250 5.290 34,057 -0.04(-0.75%)
Feb 03, 2015 5.280 5.330 5.280 5.330 39,316 +0.07(+1.33%)
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.