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 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%)
Mar 01, 2018 4.540 4.550 4.520 4.520 32,025 -0.02(-0.44%)
Feb 28, 2018 4.490 4.540 4.490 4.540 30,732 +0.04(+0.89%)
Feb 27, 2018 4.510 4.520 4.490 4.500 20,532 -0.04(-0.88%)
Feb 26, 2018 4.490 4.540 4.490 4.540 46,663 +0.04(+0.89%)
Feb 23, 2018 4.510 4.510 4.480 4.500 56,942 +0.03(+0.67%)
Feb 22, 2018 4.520 4.540 4.470 4.470 45,513 -0.04(-0.89%)
Feb 21, 2018 4.530 4.540 4.500 4.510 37,771 -0.01(-0.22%)
Feb 20, 2018 4.500 4.540 4.500 4.520 34,807 +0.02(+0.44%)
Feb 16, 2018 4.500 4.500 4.500 0 -0.04(-0.88%)
Feb 15, 2018 4.530 4.550 4.520 4.540 30,123 +0.00(+0.00%)
Feb 14, 2018 4.510 4.540 4.500 4.540 14,808 +0.04(+0.89%)
Feb 13, 2018 4.500 4.540 4.490 4.500 31,328 +0.02(+0.45%)
Feb 12, 2018 4.500 4.540 4.480 4.480 46,795 -0.02(-0.44%)
Feb 09, 2018 4.480 4.500 4.450 4.500 50,597 +0.00(+0.00%)
Feb 08, 2018 4.520 4.520 4.480 4.500 49,570 -0.02(-0.44%)
Feb 07, 2018 4.530 4.530 4.460 4.520 22,166 -0.03(-0.66%)
Feb 06, 2018 4.380 4.550 4.380 4.550 113,040 +0.15(+3.41%)
Feb 05, 2018 4.510 4.510 4.510 4.400 125,873 -0.15(-3.30%)
Feb 02, 2018 4.540 4.560 4.520 4.550 36,536 +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.