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 (%)
Jan 29, 2016 4.250 4.270 4.220 4.260 21,116 +0.02(+0.47%)
Jan 28, 2016 4.240 4.260 4.210 4.240 24,232 +0.01(+0.24%)
Jan 27, 2016 4.230 4.260 4.210 4.230 15,621 +0.00(+0.00%)
Jan 26, 2016 4.240 4.240 4.190 4.230 46,687 -0.04(-0.94%)
Jan 25, 2016 4.180 4.270 4.180 4.270 48,390 +0.10(+2.40%)
Jan 22, 2016 4.200 4.200 4.170 4.170 53,540 -0.06(-1.42%)
Jan 21, 2016 4.200 4.260 4.180 4.230 29,267 +0.02(+0.48%)
Jan 20, 2016 4.200 4.290 4.190 4.210 31,980 +0.02(+0.48%)
Jan 19, 2016 4.210 4.230 4.180 4.190 49,270 -0.05(-1.18%)
Jan 18, 2016 4.210 4.250 4.210 4.240 12,062 +0.05(+1.19%)
Jan 15, 2016 4.200 4.270 4.190 4.190 32,503 -0.09(-2.10%)
Jan 14, 2016 4.260 4.270 4.180 4.280 32,303 +0.02(+0.47%)
Jan 13, 2016 4.250 4.300 4.220 4.260 52,294 -0.04(-0.93%)
Jan 12, 2016 4.210 4.340 4.210 4.300 45,508 +0.06(+1.42%)
Jan 11, 2016 4.230 4.250 4.210 4.240 22,736 +0.04(+0.95%)
Jan 08, 2016 4.200 4.250 4.170 4.200 28,444 +0.05(+1.20%)
Jan 07, 2016 4.170 4.210 4.150 4.150 36,360 -0.04(-0.95%)
Jan 06, 2016 4.250 4.260 4.190 4.190 25,503 -0.06(-1.41%)
Jan 05, 2016 4.270 4.290 4.230 4.250 39,135 +0.03(+0.71%)
Jan 04, 2016 4.320 4.340 4.220 4.220 51,549 -0.17(-3.87%)
Dec 31, 2015 4.390 4.390 4.390 0 +0.07(+1.62%)
Dec 30, 2015 4.290 4.380 4.290 4.320 8,401 +0.05(+1.17%)
Dec 29, 2015 4.310 4.310 4.270 4.270 17,369 -0.01(-0.23%)
Dec 24, 2015 4.280 4.280 4.280 0 -0.14(-3.17%)
Dec 23, 2015 4.240 4.420 4.240 4.420 70,888 +0.21(+4.99%)
Dec 22, 2015 4.220 4.300 4.170 4.210 31,926 +0.04(+0.96%)
Dec 21, 2015 4.220 4.280 4.140 4.170 90,560 -0.08(-1.88%)
Dec 18, 2015 4.170 4.310 4.170 4.250 40,104 +0.07(+1.67%)
Dec 17, 2015 4.180 4.200 4.110 4.180 39,923 +0.00(+0.00%)
Dec 16, 2015 4.170 4.220 4.080 4.180 57,022 +0.00(+0.00%)
Dec 15, 2015 4.270 4.280 4.130 4.180 143,053 -0.07(-1.65%)
Dec 14, 2015 4.290 4.290 4.250 4.250 22,562 -0.03(-0.70%)
Dec 11, 2015 4.240 4.380 4.240 4.280 66,546 -0.02(-0.47%)
Dec 10, 2015 4.250 4.460 4.240 4.300 98,415 +0.04(+0.94%)
Dec 09, 2015 4.320 4.320 4.260 4.260 19,780 -0.06(-1.39%)
Dec 08, 2015 4.250 4.370 4.210 4.320 44,525 +0.05(+1.17%)
Dec 07, 2015 4.420 4.420 4.200 4.270 70,283 -0.15(-3.39%)
Dec 04, 2015 4.450 4.460 4.370 4.420 12,900 -0.03(-0.67%)
Dec 03, 2015 4.330 4.450 4.320 4.450 47,099 +0.14(+3.25%)
Dec 02, 2015 4.310 4.390 4.280 4.310 36,404 +0.00(+0.00%)
Dec 01, 2015 4.310 4.310 4.250 4.310 55,067 +0.00(+0.00%)
Nov 30, 2015 4.290 4.310 4.270 4.310 34,248 +0.00(+0.00%)
Nov 27, 2015 4.290 4.320 4.270 4.310 11,862 +0.02(+0.47%)
Nov 26, 2015 4.350 4.350 4.270 4.290 37,080 -0.07(-1.61%)
Nov 25, 2015 4.340 4.480 4.330 4.360 78,403 +0.09(+2.11%)
Nov 24, 2015 4.280 4.370 4.270 4.270 25,868 -0.01(-0.23%)
Nov 23, 2015 4.260 4.280 48,054 -0.02(-0.47%)
Nov 20, 2015 4.310 4.390 4.300 4.300 36,358 +0.00(+0.00%)
Nov 19, 2015 4.320 4.390 4.280 4.300 32,111 -0.04(-0.92%)
Nov 18, 2015 4.380 4.400 4.330 4.340 41,927 -0.06(-1.36%)
Nov 17, 2015 4.380 4.500 4.300 4.400 65,604 +0.02(+0.46%)
Nov 16, 2015 4.360 4.420 4.290 4.380 34,119 +0.02(+0.46%)
Nov 13, 2015 4.340 4.460 4.340 4.360 24,998 +0.07(+1.63%)
Nov 12, 2015 4.360 4.360 4.250 4.290 0 -0.12(-2.72%)
Nov 11, 2015 4.260 4.450 4.260 4.410 23,662 +0.11(+2.56%)
Nov 10, 2015 4.400 4.400 4.260 4.300 28,847 -0.06(-1.38%)
Nov 09, 2015 4.420 4.450 4.360 4.360 8,354 -0.10(-2.24%)
Nov 06, 2015 4.390 4.480 4.350 4.460 12,874 +0.11(+2.53%)
Nov 05, 2015 4.400 4.500 4.350 4.350 20,391 -0.04(-0.91%)
Nov 04, 2015 4.450 4.600 4.390 4.390 13,692 -0.01(-0.23%)
Nov 03, 2015 4.470 4.520 4.380 4.400 29,463 -0.06(-1.35%)
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.