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 )

2.580 -0.010 (-0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2023 2.630 2.650 2.620 2.630 14,312 +0.00(+0.00%)
Jan 30, 2023 2.640 2.650 2.610 2.630 19,653 -0.02(-0.75%)
Jan 27, 2023 2.640 2.650 2.620 2.650 3,497 +0.02(+0.76%)
Jan 26, 2023 2.630 2.640 2.620 2.630 22,246 -0.01(-0.38%)
Jan 25, 2023 2.630 2.650 2.620 2.640 13,928 +0.02(+0.76%)
Jan 24, 2023 2.630 2.650 2.620 2.620 29,175 -0.01(-0.38%)
Jan 23, 2023 2.600 2.650 2.600 2.630 79,921 -0.08(-2.95%)
Jan 20, 2023 2.730 2.730 2.660 2.710 37,836 +0.02(+0.74%)
Jan 19, 2023 2.640 2.700 2.640 2.690 21,821 +0.03(+1.13%)
Jan 18, 2023 2.610 2.680 2.610 2.660 97,896 -0.08(-2.92%)
Jan 17, 2023 2.700 2.740 2.700 2.740 16,427 +0.02(+0.74%)
Jan 16, 2023 2.690 2.720 2.680 2.720 30,997 +0.05(+1.87%)
Jan 13, 2023 2.650 2.680 2.650 2.670 16,144 +0.03(+1.14%)
Jan 12, 2023 2.620 2.640 2.600 2.640 16,030 +0.04(+1.54%)
Jan 11, 2023 2.590 2.620 2.590 2.600 2,575 +0.00(+0.00%)
Jan 10, 2023 2.640 2.640 2.590 2.600 17,779 -0.02(-0.76%)
Jan 09, 2023 2.630 2.640 2.600 2.620 35,080 +0.04(+1.55%)
Jan 06, 2023 2.560 2.580 2.560 2.580 6,259 +0.00(+0.00%)
Jan 05, 2023 2.590 2.590 2.570 2.580 9,339 +0.01(+0.39%)
Jan 04, 2023 2.580 2.580 2.570 2.570 1,783 +0.00(+0.00%)
Jan 03, 2023 2.550 2.570 2.550 2.570 43,115 +0.02(+0.78%)
Dec 30, 2022 2.550 0 +0.01(+0.39%)
Dec 29, 2022 2.580 2.580 2.530 2.540 8,306 -0.04(-1.55%)
Dec 28, 2022 2.580 2.580 2.550 2.580 37,420 +0.01(+0.39%)
Dec 23, 2022 2.570 0 +0.00(+0.00%)
Dec 22, 2022 2.550 2.570 2.550 2.570 18,167 +0.02(+0.78%)
Dec 21, 2022 2.570 2.570 2.550 2.550 10,150 +0.00(+0.00%)
Dec 20, 2022 2.560 2.560 2.540 2.550 19,203 -0.01(-0.39%)
Dec 19, 2022 2.570 2.570 2.550 2.560 3,695 +0.00(+0.00%)
Dec 16, 2022 2.530 2.580 2.530 2.560 30,273 +0.00(+0.00%)
Dec 15, 2022 2.560 2.560 2.550 2.560 19,089 +0.01(+0.39%)
Dec 14, 2022 2.550 2.570 2.550 2.550 60,916 +0.00(+0.00%)
Dec 13, 2022 2.550 2.570 2.530 2.550 27,873 -0.03(-1.16%)
Dec 12, 2022 2.590 2.600 2.550 2.580 21,169 +0.05(+1.98%)
Dec 09, 2022 2.490 2.550 2.490 2.530 210,853 +0.03(+1.20%)
Dec 08, 2022 2.490 2.510 2.490 2.500 7,786 -0.01(-0.40%)
Dec 07, 2022 2.500 2.510 2.490 2.510 20,479 +0.00(+0.00%)
Dec 06, 2022 2.480 2.520 2.480 2.510 70,772 +0.01(+0.40%)
Dec 05, 2022 2.460 2.510 2.460 2.500 60,505 +0.03(+1.21%)
Dec 02, 2022 2.470 2.500 2.460 2.470 51,711 +0.01(+0.41%)
Dec 01, 2022 2.430 2.500 2.430 2.460 48,336 +0.01(+0.41%)
Nov 30, 2022 2.450 2.490 2.430 2.450 22,219 +0.01(+0.41%)
Nov 29, 2022 2.420 2.450 2.420 2.440 43,706 +0.02(+0.83%)
Nov 28, 2022 2.350 2.420 2.350 2.420 87,136 +0.05(+2.11%)
Nov 25, 2022 2.360 2.380 2.350 2.370 9,117 +0.00(+0.00%)
Nov 24, 2022 2.350 2.380 2.350 2.370 9,290 +0.01(+0.42%)
Nov 23, 2022 2.380 2.380 2.350 2.360 41,304 +0.01(+0.43%)
Nov 22, 2022 2.330 2.390 2.330 2.350 27,605 +0.00(+0.00%)
Nov 21, 2022 2.330 2.360 2.330 2.350 11,976 +0.00(+0.00%)
Nov 18, 2022 2.340 2.370 2.340 2.350 15,434 -0.01(-0.42%)
Nov 17, 2022 2.320 2.360 2.320 2.360 26,441 +0.01(+0.43%)
Nov 16, 2022 2.340 2.350 2.330 2.350 30,165 +0.01(+0.43%)
Nov 15, 2022 2.320 2.340 2.320 2.340 8,122 +0.02(+0.86%)
Nov 14, 2022 2.310 2.330 2.290 2.320 22,527 +0.04(+1.75%)
Nov 11, 2022 2.300 2.320 2.280 2.280 82,276 -0.04(-1.72%)
Nov 10, 2022 2.290 2.320 2.290 2.320 38,898 +0.03(+1.31%)
Nov 09, 2022 2.280 2.300 2.280 2.290 9,631 -0.03(-1.29%)
Nov 08, 2022 2.290 2.320 2.270 2.320 48,685 +0.03(+1.31%)
Nov 07, 2022 2.310 2.330 2.270 2.290 59,751 -0.03(-1.29%)
Nov 04, 2022 2.330 2.340 2.310 2.320 13,617 -0.02(-0.85%)
Nov 03, 2022 2.350 2.350 2.340 2.340 3,891 -0.01(-0.43%)
Nov 02, 2022 2.350 2.350 2.320 2.350 20,066 +0.02(+0.86%)
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.