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 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 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 (%)
Jan 31, 2019 3.760 3.770 3.750 3.750 27,650 +0.00(+0.00%)
Jan 30, 2019 3.700 3.750 3.700 3.750 27,316 +0.07(+1.90%)
Jan 29, 2019 3.710 3.730 3.680 3.680 35,857 +0.01(+0.27%)
Jan 28, 2019 3.730 3.730 3.650 3.670 63,115 -0.04(-1.08%)
Jan 25, 2019 3.780 3.780 3.710 3.710 43,818 -0.01(-0.27%)
Jan 24, 2019 3.770 3.770 3.700 3.720 92,549 -0.04(-1.06%)
Jan 23, 2019 3.800 3.810 3.740 3.760 40,870 -0.02(-0.53%)
Jan 22, 2019 3.810 3.810 3.760 3.780 34,626 -0.02(-0.53%)
Jan 21, 2019 3.790 3.830 3.770 3.800 53,993 +0.04(+1.06%)
Jan 18, 2019 3.760 3.770 3.740 3.760 75,089 +0.00(+0.00%)
Jan 17, 2019 3.760 3.760 3.700 3.760 90,075 +0.03(+0.80%)
Jan 16, 2019 3.720 3.750 3.720 3.730 40,739 +0.02(+0.54%)
Jan 15, 2019 3.740 3.740 3.710 3.710 45,748 -0.02(-0.54%)
Jan 14, 2019 3.730 3.740 3.720 3.730 25,174 +0.00(+0.00%)
Jan 11, 2019 3.730 3.730 3.710 3.730 59,984 +0.02(+0.54%)
Jan 10, 2019 3.700 3.710 3.690 3.710 33,259 +0.03(+0.82%)
Jan 09, 2019 3.730 3.750 3.680 3.680 40,550 -0.03(-0.81%)
Jan 08, 2019 3.720 3.730 3.680 3.710 99,606 +0.03(+0.82%)
Jan 07, 2019 3.670 3.740 3.650 3.680 47,889 -0.01(-0.27%)
Jan 04, 2019 3.790 3.790 3.680 3.690 41,329 -0.06(-1.60%)
Jan 03, 2019 3.670 3.780 3.670 3.750 28,527 +0.01(+0.27%)
Jan 02, 2019 3.640 3.740 3.610 3.740 47,977 +0.10(+2.75%)
Dec 31, 2018 3.640 3.640 3.640 0 +0.07(+1.96%)
Dec 28, 2018 3.620 3.620 3.550 3.570 41,125 -0.06(-1.65%)
Dec 27, 2018 3.600 3.630 3.560 3.630 47,778 +0.03(+0.83%)
Dec 24, 2018 3.600 3.600 3.600 0 -0.06(-1.64%)
Dec 21, 2018 3.650 3.680 3.600 3.660 54,507 +0.03(+0.83%)
Dec 20, 2018 3.580 3.630 3.580 3.630 37,635 +0.06(+1.68%)
Dec 19, 2018 3.580 3.630 3.560 3.570 65,718 -0.01(-0.28%)
Dec 18, 2018 3.480 3.580 3.470 3.580 49,995 +0.10(+2.87%)
Dec 17, 2018 3.490 3.540 3.470 3.480 91,217 -0.01(-0.29%)
Dec 14, 2018 3.480 3.500 3.470 3.490 109,603 +0.01(+0.29%)
Dec 13, 2018 3.440 3.480 3.400 3.480 119,276 +0.04(+1.16%)
Dec 12, 2018 3.530 3.530 3.440 3.440 63,600 -0.03(-0.86%)
Dec 11, 2018 3.500 3.510 3.440 3.470 121,547 -0.01(-0.29%)
Dec 10, 2018 3.580 3.600 3.450 3.480 77,298 -0.12(-3.33%)
Dec 07, 2018 3.610 3.620 3.530 3.600 39,586 -0.01(-0.28%)
Dec 06, 2018 3.580 3.620 3.550 3.610 83,402 -0.01(-0.28%)
Dec 05, 2018 3.540 3.620 3.540 3.620 35,253 +0.06(+1.69%)
Dec 04, 2018 3.560 3.570 3.520 3.560 29,697 -0.02(-0.56%)
Dec 03, 2018 3.640 3.660 3.530 3.580 51,715 -0.03(-0.83%)
Nov 30, 2018 3.500 3.700 3.450 3.610 81,576 +0.10(+2.85%)
Nov 29, 2018 3.430 3.510 3.430 3.510 59,465 +0.09(+2.63%)
Nov 28, 2018 3.430 3.430 3.420 3.420 59,764 +0.05(+1.48%)
Nov 27, 2018 3.350 3.390 3.350 3.370 89,800 +0.01(+0.30%)
Nov 26, 2018 3.340 3.440 3.340 3.360 162,625 -0.02(-0.59%)
Nov 23, 2018 3.390 3.430 3.380 3.380 16,782 -0.02(-0.59%)
Nov 22, 2018 3.420 3.440 3.390 3.400 16,100 -0.05(-1.45%)
Nov 21, 2018 3.400 3.450 3.400 3.450 62,705 +0.05(+1.47%)
Nov 20, 2018 3.430 3.430 3.400 3.400 14,610 -0.02(-0.58%)
Nov 19, 2018 3.450 3.450 3.380 3.420 13,849 -0.01(-0.29%)
Nov 16, 2018 3.380 3.450 3.360 3.430 34,429 +0.00(+0.00%)
Nov 15, 2018 3.460 3.460 3.400 3.430 55,545 -0.04(-1.15%)
Nov 14, 2018 3.480 3.510 3.460 3.470 36,573 +0.01(+0.29%)
Nov 13, 2018 3.410 3.490 3.410 3.460 25,431 +0.06(+1.76%)
Nov 12, 2018 3.440 3.440 3.400 3.400 12,951 -0.02(-0.58%)
Nov 09, 2018 3.450 3.520 3.420 3.420 53,377 +0.02(+0.59%)
Nov 08, 2018 3.470 3.490 3.380 3.400 56,649 -0.05(-1.45%)
Nov 07, 2018 3.480 3.490 3.450 3.450 33,588 -0.04(-1.15%)
Nov 06, 2018 3.470 3.510 3.470 3.490 16,692 -0.02(-0.57%)
Nov 05, 2018 3.480 3.520 3.460 3.510 26,957 -0.01(-0.28%)
Nov 02, 2018 3.520 3.530 3.470 3.520 19,759 +0.02(+0.57%)
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.