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 )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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, 2021 3.220 3.240 3.220 3.240 20,318 +0.02(+0.62%)
Jan 28, 2021 3.240 3.260 3.210 3.220 28,616 -0.01(-0.31%)
Jan 27, 2021 3.220 3.260 3.220 3.230 30,787 +0.01(+0.31%)
Jan 26, 2021 3.260 3.270 3.210 3.220 29,864 -0.03(-0.92%)
Jan 25, 2021 3.290 3.290 3.210 3.250 25,864 -0.04(-1.22%)
Jan 22, 2021 3.310 3.310 3.270 3.290 29,307 +0.00(+0.00%)
Jan 21, 2021 3.300 3.300 3.290 3.290 44,182 -0.02(-0.60%)
Jan 20, 2021 3.340 3.340 3.300 3.310 30,870 -0.03(-0.90%)
Jan 19, 2021 3.330 3.360 3.310 3.340 31,734 +0.01(+0.30%)
Jan 18, 2021 3.300 3.330 3.300 3.330 7,135 +0.04(+1.22%)
Jan 15, 2021 3.300 3.320 3.270 3.290 35,660 -0.01(-0.30%)
Jan 14, 2021 3.320 3.340 3.300 3.300 18,582 -0.03(-0.90%)
Jan 13, 2021 3.340 3.360 3.330 3.330 24,340 +0.01(+0.30%)
Jan 12, 2021 3.260 3.340 3.260 3.320 28,380 +0.06(+1.84%)
Jan 11, 2021 3.200 3.260 3.190 3.260 15,517 +0.05(+1.56%)
Jan 08, 2021 3.300 3.300 3.190 3.210 74,634 -0.08(-2.43%)
Jan 07, 2021 3.290 3.300 3.280 3.290 14,168 -0.01(-0.30%)
Jan 06, 2021 3.290 3.320 3.290 3.300 18,673 +0.02(+0.61%)
Jan 05, 2021 3.220 3.300 3.220 3.280 22,207 +0.03(+0.92%)
Jan 04, 2021 3.280 3.280 3.210 3.250 11,826 -0.02(-0.61%)
Dec 31, 2020 3.270 3.270 3.270 0 +0.00(+0.00%)
Dec 30, 2020 3.240 3.270 3.230 3.270 32,627 +0.04(+1.24%)
Dec 29, 2020 3.270 3.280 3.230 3.230 138,745 -0.02(-0.62%)
Dec 24, 2020 3.250 3.250 3.250 0 +0.02(+0.62%)
Dec 23, 2020 3.270 3.270 3.230 3.230 24,325 +0.00(+0.00%)
Dec 22, 2020 3.170 3.250 3.160 3.230 115,715 +0.03(+0.94%)
Dec 21, 2020 3.120 3.200 3.120 3.200 37,998 +0.05(+1.59%)
Dec 18, 2020 3.110 3.160 3.110 3.150 61,817 +0.04(+1.29%)
Dec 17, 2020 3.050 3.130 3.050 3.110 65,906 +0.04(+1.30%)
Dec 16, 2020 3.060 3.070 3.050 3.070 41,482 +0.01(+0.33%)
Dec 15, 2020 3.060 3.070 3.060 3.060 25,050 +0.01(+0.33%)
Dec 14, 2020 3.070 3.090 3.050 3.050 39,957 -0.01(-0.33%)
Dec 11, 2020 3.050 3.090 3.050 3.060 33,882 +0.00(+0.00%)
Dec 10, 2020 3.050 3.060 3.050 3.060 43,862 -0.02(-0.65%)
Dec 09, 2020 3.060 3.080 3.050 3.080 15,833 +0.03(+0.98%)
Dec 08, 2020 3.080 3.080 3.050 3.050 45,510 -0.02(-0.65%)
Dec 07, 2020 3.080 3.080 3.050 3.070 29,015 +0.00(+0.00%)
Dec 04, 2020 3.060 3.100 3.060 3.070 23,645 +0.01(+0.33%)
Dec 03, 2020 3.060 3.090 3.050 3.060 26,607 -0.01(-0.33%)
Dec 02, 2020 3.030 3.070 3.030 3.070 31,119 +0.02(+0.66%)
Dec 01, 2020 3.040 3.080 3.040 3.050 26,502 -0.01(-0.33%)
Nov 30, 2020 3.030 3.060 3.000 3.060 24,946 +0.01(+0.33%)
Nov 27, 2020 3.080 3.090 3.050 3.050 35,557 +0.00(+0.00%)
Nov 26, 2020 3.020 3.090 3.020 3.050 75,373 +0.01(+0.33%)
Nov 25, 2020 3.000 3.070 3.000 3.040 21,170 +0.02(+0.66%)
Nov 24, 2020 2.990 3.020 2.980 3.020 49,014 +0.04(+1.34%)
Nov 23, 2020 3.000 3.010 2.980 2.980 89,738 -0.02(-0.67%)
Nov 20, 2020 3.030 3.030 2.980 3.000 69,157 +0.00(+0.00%)
Nov 19, 2020 3.000 3.040 2.980 3.000 56,154 -0.03(-0.99%)
Nov 18, 2020 3.010 3.120 3.000 3.030 118,534 +0.02(+0.66%)
Nov 17, 2020 2.950 3.010 2.950 3.010 80,830 +0.04(+1.35%)
Nov 16, 2020 2.940 2.970 2.930 2.970 55,870 +0.04(+1.37%)
Nov 13, 2020 2.950 2.950 2.930 2.930 19,400 +0.01(+0.34%)
Nov 12, 2020 2.960 2.960 2.920 2.920 48,345 +0.00(+0.00%)
Nov 11, 2020 2.940 2.940 2.920 2.920 10,830 -0.01(-0.34%)
Nov 10, 2020 2.910 2.930 2.910 2.930 11,700 +0.02(+0.69%)
Nov 09, 2020 2.950 2.950 2.890 2.910 21,130 -0.01(-0.34%)
Nov 06, 2020 2.910 2.920 2.900 2.920 34,054 +0.01(+0.34%)
Nov 05, 2020 2.940 2.950 2.910 2.910 14,156 -0.01(-0.34%)
Nov 04, 2020 2.900 2.920 2.890 2.920 26,260 +0.03(+1.04%)
Nov 03, 2020 2.930 2.950 2.890 2.890 21,615 -0.04(-1.37%)
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.