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: 3:27 PM EDT, May 31, 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 31, 2024 2.670 2.680 2.650 2.660 24,238 +0.01(+0.38%)
Jan 30, 2024 2.690 2.690 2.650 2.650 20,153 -0.04(-1.49%)
Jan 29, 2024 2.680 2.700 2.680 2.690 10,405 +0.01(+0.37%)
Jan 26, 2024 2.700 2.700 2.680 2.680 10,394 +0.00(+0.00%)
Jan 25, 2024 2.700 2.700 2.680 2.680 6,030 -0.02(-0.74%)
Jan 24, 2024 2.700 2.700 2.690 2.700 11,246 +0.00(+0.00%)
Jan 23, 2024 2.690 2.700 2.690 2.700 46,811 +0.02(+0.75%)
Jan 22, 2024 2.700 2.700 2.670 2.680 6,531 +0.00(+0.00%)
Jan 19, 2024 2.690 2.700 2.680 2.680 27,100 +0.00(+0.00%)
Jan 18, 2024 2.680 2.690 2.680 2.680 14,200 +0.00(+0.00%)
Jan 17, 2024 2.680 2.700 2.670 2.680 20,059 +0.00(+0.00%)
Jan 16, 2024 2.700 2.700 2.680 2.680 16,944 -0.02(-0.74%)
Jan 15, 2024 2.690 2.700 2.690 2.700 19,066 +0.02(+0.75%)
Jan 12, 2024 2.680 2.680 2.670 2.680 20,841 +0.00(+0.00%)
Jan 11, 2024 2.660 2.680 2.630 2.680 29,619 +0.02(+0.75%)
Jan 10, 2024 2.610 2.660 2.590 2.660 134,229 +0.06(+2.31%)
Jan 09, 2024 2.580 2.600 2.580 2.600 29,585 +0.00(+0.00%)
Jan 08, 2024 2.590 2.600 2.580 2.600 35,512 +0.02(+0.78%)
Jan 05, 2024 2.570 2.590 2.570 2.580 18,203 -0.01(-0.39%)
Jan 04, 2024 2.590 2.590 2.570 2.590 15,171 +0.01(+0.39%)
Jan 03, 2024 2.550 2.580 2.540 2.580 78,445 +0.02(+0.78%)
Jan 02, 2024 2.550 2.570 2.550 2.560 20,830 -0.01(-0.39%)
Dec 29, 2023 2.570 0 +0.00(+0.00%)
Dec 28, 2023 2.560 2.570 2.560 2.570 11,629 -0.01(-0.39%)
Dec 27, 2023 2.590 2.590 2.580 2.580 33,691 -0.02(-0.77%)
Dec 22, 2023 2.600 0 +0.02(+0.78%)
Dec 21, 2023 2.600 2.600 2.580 2.580 100,340 +0.00(+0.00%)
Dec 20, 2023 2.580 2.590 2.580 2.580 17,706 -0.01(-0.39%)
Dec 19, 2023 2.580 2.600 2.580 2.590 26,973 +0.00(+0.00%)
Dec 18, 2023 2.590 2.600 2.590 2.590 2,250 +0.00(+0.00%)
Dec 15, 2023 2.600 2.600 2.580 2.590 35,990 +0.00(+0.00%)
Dec 14, 2023 2.580 2.610 2.580 2.590 34,908 +0.00(+0.00%)
Dec 13, 2023 2.580 2.600 2.580 2.590 7,305 -0.01(-0.38%)
Dec 12, 2023 2.600 2.600 2.590 2.600 19,359 +0.00(+0.00%)
Dec 11, 2023 2.580 2.600 2.580 2.600 42,220 +0.02(+0.78%)
Dec 08, 2023 2.590 2.600 2.580 2.580 19,446 -0.02(-0.77%)
Dec 07, 2023 2.590 2.600 2.580 2.600 9,747 -0.01(-0.38%)
Dec 06, 2023 2.570 2.610 2.570 2.610 26,732 +0.03(+1.16%)
Dec 05, 2023 2.560 2.580 2.560 2.580 13,655 +0.02(+0.78%)
Dec 04, 2023 2.560 2.580 2.560 2.560 3,629 -0.01(-0.39%)
Dec 01, 2023 2.590 2.590 2.570 2.570 37,386 +0.00(+0.00%)
Nov 30, 2023 2.570 2.580 2.570 2.570 8,265 +0.00(+0.00%)
Nov 29, 2023 2.570 2.590 2.560 2.570 15,101 +0.00(+0.00%)
Nov 28, 2023 2.570 2.580 2.560 2.570 69,400 -0.03(-1.15%)
Nov 27, 2023 2.570 2.600 2.570 2.600 61,692 +0.04(+1.56%)
Nov 24, 2023 2.560 2.560 2.560 2.560 18,301 +0.00(+0.00%)
Nov 23, 2023 2.560 2.560 2.560 2.560 410 -0.02(-0.78%)
Nov 22, 2023 2.550 2.590 2.550 2.580 16,924 -0.01(-0.39%)
Nov 21, 2023 2.570 2.590 2.570 2.590 8,485 -0.01(-0.38%)
Nov 20, 2023 2.580 2.600 2.580 2.600 14,327 +0.00(+0.00%)
Nov 17, 2023 2.560 2.600 2.560 2.600 71,758 +0.03(+1.17%)
Nov 16, 2023 2.540 2.570 2.540 2.570 4,561 +0.00(+0.00%)
Nov 15, 2023 2.540 2.570 2.540 2.570 7,496 -0.01(-0.39%)
Nov 14, 2023 2.560 2.580 2.560 2.580 28,972 +0.04(+1.57%)
Nov 13, 2023 2.540 2.540 2.540 2.540 607 -0.02(-0.78%)
Nov 10, 2023 2.550 2.580 2.540 2.560 28,526 +0.01(+0.39%)
Nov 09, 2023 2.540 2.550 2.540 2.550 9,835 -0.02(-0.78%)
Nov 08, 2023 2.520 2.570 2.520 2.570 13,700 +0.04(+1.58%)
Nov 07, 2023 2.510 2.550 2.510 2.530 21,755 +0.00(+0.00%)
Nov 06, 2023 2.540 2.540 2.520 2.530 2,507 -0.01(-0.39%)
Nov 03, 2023 2.550 2.550 2.540 2.540 8,457 +0.00(+0.00%)
Nov 02, 2023 2.500 2.540 2.500 2.540 17,610 +0.03(+1.20%)
Nov 01, 2023 2.490 2.520 2.490 2.510 7,622 +0.02(+0.80%)
Oct 31, 2023 2.480 2.500 2.480 2.490 3,453 -0.01(-0.40%)
Oct 30, 2023 2.500 2.510 2.500 2.500 21,201 +0.00(+0.00%)
Oct 27, 2023 2.530 2.550 2.490 2.500 141,814 -0.01(-0.40%)
Oct 26, 2023 2.480 2.520 2.480 2.510 24,784 +0.02(+0.80%)
Oct 25, 2023 2.480 2.490 2.480 2.490 3,265 -0.01(-0.40%)
Oct 24, 2023 2.450 2.520 2.450 2.500 8,450 +0.03(+1.21%)
Oct 23, 2023 2.500 2.500 2.470 2.470 29,213 -0.05(-1.98%)
Oct 20, 2023 2.500 2.520 2.500 2.520 2,487 +0.02(+0.80%)
Oct 19, 2023 2.500 2.510 2.500 2.500 6,905 -0.02(-0.79%)
Oct 18, 2023 2.470 2.520 2.470 2.520 4,716 +0.02(+0.80%)
Oct 17, 2023 2.470 2.500 2.470 2.500 13,076 -0.01(-0.40%)
Oct 16, 2023 2.510 2.520 2.500 2.510 17,506 -0.01(-0.40%)
Oct 12, 2023 2.520 30 +0.03(+1.20%)
Oct 11, 2023 2.490 2.490 2.480 2.490 42,081 -0.01(-0.40%)
Oct 10, 2023 2.490 2.500 2.490 2.500 10,611 +0.00(+0.00%)
Oct 06, 2023 2.500 0 -0.01(-0.40%)
Oct 05, 2023 2.520 2.520 2.510 2.510 9,052 -0.02(-0.79%)
Oct 04, 2023 2.530 2.530 2.520 2.530 13,297 +0.02(+0.80%)
Oct 03, 2023 2.530 2.530 2.510 2.510 23,195 -0.01(-0.40%)
Oct 02, 2023 2.520 2.520 2.500 2.520 7,211 +0.00(+0.00%)
Sep 29, 2023 2.500 2.520 2.500 2.520 13,834 +0.02(+0.80%)
Sep 28, 2023 2.480 2.510 2.480 2.500 12,604 -0.01(-0.40%)
Sep 27, 2023 2.550 2.560 2.510 2.510 4,792 -0.02(-0.79%)
Sep 26, 2023 2.530 2.530 2.520 2.530 2,462 -0.02(-0.78%)
Sep 25, 2023 2.530 2.550 2.550 2.550 2,733 +0.01(+0.39%)
Sep 22, 2023 2.550 2.550 2.540 2.540 6,786 -0.01(-0.39%)
Sep 21, 2023 2.550 2.550 2.540 2.550 10,040 +0.01(+0.39%)
Sep 20, 2023 2.540 2.540 2.540 2.540 201 -0.01(-0.39%)
Sep 19, 2023 2.540 2.550 2.540 2.550 54,812 -0.01(-0.39%)
Sep 18, 2023 2.530 2.560 2.530 2.560 5,063 +0.01(+0.39%)
Sep 15, 2023 2.590 2.590 2.550 2.550 139,370 -0.04(-1.54%)
Sep 14, 2023 2.580 2.590 2.580 2.590 25,471 +0.02(+0.78%)
Sep 13, 2023 2.570 2.580 2.570 2.570 7,935 +0.00(+0.00%)
Sep 12, 2023 2.560 2.570 2.560 2.570 4,963 +0.00(+0.00%)
Sep 11, 2023 2.570 2.570 2.570 2.570 9,691 +0.01(+0.39%)
Sep 08, 2023 2.570 2.570 2.560 2.560 7,853 -0.01(-0.39%)
Sep 07, 2023 2.550 2.580 2.550 2.570 28,000 +0.00(+0.00%)
Sep 06, 2023 2.560 2.590 2.560 2.570 3,130 -0.01(-0.39%)
Sep 05, 2023 2.560 2.610 2.560 2.580 3,227 +0.03(+1.18%)
Sep 01, 2023 2.550 0 -0.03(-1.16%)
Aug 31, 2023 2.560 2.590 2.560 2.580 12,660 +0.00(+0.00%)
Aug 30, 2023 2.580 2.590 2.580 2.580 1,989 -0.02(-0.77%)
Aug 29, 2023 2.590 2.640 2.590 2.600 48,419 +0.03(+1.17%)
Aug 28, 2023 2.560 2.570 2.560 2.570 824 -0.01(-0.39%)
Aug 25, 2023 2.570 2.580 2.570 2.580 5,504 +0.03(+1.18%)
Aug 24, 2023 2.560 2.580 2.550 2.550 37,277 -0.02(-0.78%)
Aug 23, 2023 2.570 2.570 2.570 2.570 2,915 -0.01(-0.39%)
Aug 22, 2023 2.560 2.590 2.560 2.580 39,300 +0.01(+0.39%)
Aug 21, 2023 2.570 2.580 2.570 2.570 16,116 -0.02(-0.77%)
Aug 18, 2023 2.600 2.600 2.560 2.590 13,312 +0.02(+0.78%)
Aug 17, 2023 2.560 2.580 2.560 2.570 9,158 -0.01(-0.39%)
Aug 16, 2023 2.560 2.580 2.560 2.580 10,767 +0.01(+0.39%)
Aug 15, 2023 2.600 2.600 2.570 2.570 2,141 -0.04(-1.53%)
Aug 14, 2023 2.610 2.620 2.600 2.610 14,375 +0.01(+0.38%)
Aug 11, 2023 2.560 2.600 2.560 2.600 44,987 +0.03(+1.17%)
Aug 10, 2023 2.570 2.570 2.570 2.570 6,276 +0.01(+0.39%)
Aug 09, 2023 2.570 2.570 2.550 2.560 1,870 +0.00(+0.00%)
Aug 08, 2023 2.550 2.560 2.550 2.560 22,960 -0.01(-0.39%)
Aug 04, 2023 2.570 0 +0.01(+0.39%)
Aug 03, 2023 2.530 2.560 2.530 2.560 2,750 +0.00(+0.00%)
Aug 02, 2023 2.550 2.560 2.550 2.560 15,329 +0.01(+0.39%)
Aug 01, 2023 2.540 2.550 2.530 2.550 15,399 +0.01(+0.39%)
Jul 31, 2023 2.540 2.560 2.540 2.540 12,912 -0.02(-0.78%)
Jul 28, 2023 2.530 2.560 2.530 2.560 696 +0.02(+0.79%)
Jul 27, 2023 2.550 2.550 2.540 2.540 20,107 +0.00(+0.00%)
Jul 26, 2023 2.540 2.540 2.540 2.540 5,292 +0.00(+0.00%)
Jul 25, 2023 2.540 2.550 2.540 2.540 17,043 +0.00(+0.00%)
Jul 24, 2023 2.540 2.540 2.540 2.540 7,764 +0.00(+0.00%)
Jul 21, 2023 2.520 2.550 2.520 2.540 6,003 +0.00(+0.00%)
Jul 20, 2023 2.550 2.550 2.540 2.540 6,922 -0.01(-0.39%)
Jul 19, 2023 2.560 2.560 2.550 2.550 12,187 -0.01(-0.39%)
Jul 18, 2023 2.570 2.570 2.560 2.560 8,424 +0.01(+0.39%)
Jul 17, 2023 2.570 2.570 2.550 2.550 2,603 -0.02(-0.78%)
Jul 14, 2023 2.550 2.570 2.550 2.570 27,135 +0.03(+1.18%)
Jul 13, 2023 2.540 2.550 2.540 2.540 12,378 -0.01(-0.39%)
Jul 12, 2023 2.540 2.550 2.540 2.550 9,992 +0.02(+0.79%)
Jul 11, 2023 2.520 2.550 2.520 2.530 1,331 +0.00(+0.00%)
Jul 10, 2023 2.540 2.540 2.520 2.530 2,579 -0.01(-0.39%)
Jul 07, 2023 2.530 2.550 2.530 2.540 12,356 +0.00(+0.00%)
Jul 06, 2023 2.530 2.550 2.530 2.540 15,671 +0.00(+0.00%)
Jul 05, 2023 2.530 2.550 2.520 2.540 14,849 +0.01(+0.40%)
Jul 04, 2023 2.530 2.550 2.530 2.530 8,540 +0.00(+0.00%)
Jun 30, 2023 2.530 0 +0.01(+0.40%)
Jun 29, 2023 2.520 2.520 2.520 2.520 10,895 +0.00(+0.00%)
Jun 28, 2023 2.520 2.530 2.520 2.520 6,182 +0.01(+0.40%)
Jun 27, 2023 2.500 2.530 2.500 2.510 5,773 -0.04(-1.57%)
Jun 26, 2023 2.550 2.550 2.550 2.550 281 +0.04(+1.59%)
Jun 23, 2023 2.500 2.520 2.500 2.510 19,814 -0.01(-0.40%)
Jun 22, 2023 2.530 2.530 2.520 2.520 13,223 -0.02(-0.79%)
Jun 21, 2023 2.550 2.550 2.530 2.540 7,177 +0.00(+0.00%)
Jun 20, 2023 2.560 2.560 2.540 2.540 5,600 +0.01(+0.40%)
Jun 19, 2023 2.550 2.550 2.530 2.530 12,463 +0.00(+0.00%)
Jun 16, 2023 2.540 2.540 2.530 2.530 2,361 -0.02(-0.78%)
Jun 15, 2023 2.550 2.550 2.550 2.550 1,990 +0.05(+2.00%)
May 08, 2023 2.580 2.590 2.490 2.500 122,076 -0.08(-3.10%)
May 05, 2023 2.580 2.580 2.580 2.580 19,600 +0.00(+0.00%)
May 04, 2023 2.590 2.590 2.580 2.580 1,600 +0.00(+0.00%)
May 03, 2023 2.560 2.580 2.540 2.580 16,729 +0.03(+1.18%)
May 02, 2023 2.530 2.550 2.530 2.550 9,513 +0.02(+0.79%)
May 01, 2023 2.520 2.530 2.510 2.530 34,887 +0.01(+0.40%)
Apr 28, 2023 2.530 2.540 2.520 2.520 16,573 +0.00(+0.00%)
Apr 27, 2023 2.520 2.520 2.520 2.520 5,906 +0.00(+0.00%)
Apr 26, 2023 2.540 2.540 2.520 2.520 34,178 +0.00(+0.00%)
Apr 25, 2023 2.530 2.530 2.520 2.520 23,567 -0.01(-0.40%)
Apr 24, 2023 2.530 2.540 2.520 2.530 186,148 +0.00(+0.00%)
Apr 21, 2023 2.500 2.530 2.500 2.530 46,915 +0.01(+0.40%)
Apr 20, 2023 2.490 2.520 2.490 2.520 25,852 +0.01(+0.40%)
Apr 19, 2023 2.550 2.550 2.500 2.510 49,383 -0.03(-1.18%)
Apr 18, 2023 2.510 2.560 2.510 2.540 141,066 +0.03(+1.20%)
Apr 17, 2023 2.470 2.510 2.470 2.510 71,285 +0.02(+0.80%)
Apr 14, 2023 2.500 2.500 2.480 2.490 115,442 -0.02(-0.80%)
Apr 13, 2023 2.530 2.540 2.490 2.510 72,653 -0.02(-0.79%)
Apr 12, 2023 2.540 2.550 2.530 2.530 20,523 -0.02(-0.78%)
Apr 11, 2023 2.540 2.550 2.510 2.550 11,021 +0.03(+1.19%)
Apr 10, 2023 2.560 2.560 2.500 2.520 15,087 -0.04(-1.56%)
Apr 06, 2023 2.560 0 +0.02(+0.79%)
Apr 05, 2023 2.520 2.580 2.520 2.540 9,609 -0.02(-0.78%)
Apr 04, 2023 2.570 2.580 2.550 2.560 36,410 -0.01(-0.39%)
Apr 03, 2023 2.540 2.600 2.540 2.570 29,036 +0.01(+0.39%)
Mar 31, 2023 2.570 2.590 2.560 2.560 7,610 -0.01(-0.39%)
Mar 30, 2023 2.570 2.580 2.570 2.570 10,660 +0.00(+0.00%)
Mar 29, 2023 2.510 2.590 2.510 2.570 56,100 +0.07(+2.80%)
Mar 28, 2023 2.490 2.510 2.470 2.500 22,913 +0.03(+1.21%)
Mar 27, 2023 2.470 2.470 2.460 2.470 11,050 -0.02(-0.80%)
Mar 24, 2023 2.490 2.500 2.470 2.490 11,812 +0.01(+0.40%)
Mar 23, 2023 2.470 2.480 2.450 2.480 32,497 -0.04(-1.59%)
Mar 22, 2023 2.500 2.520 2.490 2.520 69,086 +0.04(+1.61%)
Mar 21, 2023 2.500 2.500 2.480 2.480 71,935 -0.01(-0.40%)
Mar 20, 2023 2.490 2.490 2.480 2.490 39,282 +0.00(+0.00%)
Mar 17, 2023 2.490 2.490 2.490 2.490 3,130 -0.03(-1.19%)
Mar 16, 2023 2.520 2.520 2.500 2.520 19,721 +0.03(+1.20%)
Mar 15, 2023 2.530 2.530 2.490 2.490 29,608 -0.03(-1.19%)
Mar 14, 2023 2.530 2.530 2.520 2.520 66,460 -0.02(-0.79%)
Mar 13, 2023 2.570 2.570 2.520 2.540 14,315 -0.01(-0.39%)
Mar 10, 2023 2.560 2.580 2.550 2.550 11,436 -0.01(-0.39%)
Mar 09, 2023 2.630 2.630 2.550 2.560 29,553 -0.07(-2.66%)
Mar 08, 2023 2.640 2.650 2.630 2.630 29,848 +0.00(+0.00%)
Mar 07, 2023 2.640 2.650 2.630 2.630 35,031 -0.01(-0.38%)
Mar 06, 2023 2.650 2.670 2.640 2.640 5,339 -0.03(-1.12%)
Mar 03, 2023 2.660 2.680 2.650 2.670 25,612 +0.00(+0.00%)
Mar 02, 2023 2.670 2.680 2.660 2.670 12,567 +0.00(+0.00%)
Mar 01, 2023 2.680 2.690 2.670 2.670 32,017 -0.01(-0.37%)
Feb 28, 2023 2.660 2.680 2.660 2.680 38,652 +0.02(+0.75%)
Feb 27, 2023 2.660 2.660 2.660 2.660 11,125 +0.00(+0.00%)
Feb 24, 2023 2.650 2.660 2.640 2.660 77,589 +0.01(+0.38%)
Feb 23, 2023 2.660 2.660 2.650 2.650 49,948 +0.00(+0.00%)
Feb 22, 2023 2.620 2.650 2.620 2.650 47,800 +0.02(+0.76%)
Feb 21, 2023 2.660 2.660 2.620 2.630 24,761 -0.03(-1.13%)
Feb 17, 2023 2.660 0 -0.01(-0.37%)
Feb 16, 2023 2.650 2.670 2.640 2.670 13,018 -0.02(-0.74%)
Feb 15, 2023 2.640 2.690 2.630 2.690 90,194 +0.05(+1.89%)
Feb 14, 2023 2.620 2.640 2.620 2.640 6,949 +0.01(+0.38%)
Feb 13, 2023 2.620 2.650 2.620 2.630 22,701 +0.01(+0.38%)
Feb 10, 2023 2.630 2.630 2.620 2.620 19,377 -0.01(-0.38%)
Feb 09, 2023 2.630 2.650 2.620 2.630 1,300 +0.01(+0.38%)
Feb 08, 2023 2.630 2.630 2.620 2.620 2,069 -0.03(-1.13%)
Feb 07, 2023 2.630 2.650 2.630 2.650 4,203 +0.00(+0.00%)
Feb 06, 2023 2.620 2.650 2.620 2.650 4,948 +0.02(+0.76%)
Feb 03, 2023 2.650 2.650 2.600 2.630 66,803 -0.01(-0.38%)
Feb 02, 2023 2.650 2.660 2.620 2.640 9,092 +0.01(+0.38%)
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.