Skip to main content

Abrdn Asia-Pac Income Fd (TSX: FAP )

2.590 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.470 3.510 3.410 3.420 66,078 -0.03(-0.87%)
Oct 30, 2018 3.480 3.540 3.350 3.450 108,663 -0.04(-1.15%)
Oct 29, 2018 3.500 3.500 3.470 3.490 42,754 -0.03(-0.85%)
Oct 26, 2018 3.520 3.520 3.440 3.520 31,807 +0.01(+0.28%)
Oct 25, 2018 3.450 3.540 3.450 3.510 31,930 +0.07(+2.03%)
Oct 24, 2018 3.410 3.470 3.320 3.440 57,010 +0.12(+3.61%)
Oct 23, 2018 3.350 3.420 3.300 3.320 38,241 -0.04(-1.19%)
Oct 22, 2018 3.410 3.410 3.360 3.360 25,100 +0.00(+0.00%)
Oct 19, 2018 3.410 3.450 3.360 3.360 30,272 -0.05(-1.47%)
Oct 18, 2018 3.460 3.460 3.390 3.410 50,268 -0.05(-1.45%)
Oct 17, 2018 3.420 3.470 3.420 3.460 31,713 +0.05(+1.47%)
Oct 16, 2018 3.380 3.450 3.370 3.410 75,093 +0.04(+1.19%)
Oct 15, 2018 3.340 3.370 3.310 3.370 60,825 +0.07(+2.12%)
Oct 12, 2018 3.290 3.330 3.290 3.300 75,272 +0.00(+0.00%)
Oct 11, 2018 3.270 3.300 3.250 3.300 32,348 +0.05(+1.54%)
Oct 10, 2018 3.250 3.290 3.250 3.250 31,302 +0.00(+0.00%)
Oct 09, 2018 3.280 3.290 3.230 3.250 84,278 -0.07(-2.11%)
Oct 05, 2018 3.320 3.320 3.320 0 -0.02(-0.60%)
Oct 04, 2018 3.340 3.380 3.340 3.340 107,038 +0.00(+0.00%)
Oct 03, 2018 3.330 3.350 3.330 3.340 101,805 +0.01(+0.30%)
Oct 02, 2018 3.320 3.350 3.320 3.330 44,745 +0.02(+0.60%)
Oct 01, 2018 3.330 3.350 3.300 3.310 46,969 +0.02(+0.61%)
Sep 28, 2018 3.250 3.340 3.240 3.290 47,610 +0.03(+0.92%)
Sep 27, 2018 3.200 3.270 3.200 3.260 26,100 +0.05(+1.56%)
Sep 26, 2018 3.260 3.280 3.190 3.210 146,008 -0.07(-2.13%)
Sep 25, 2018 3.310 3.350 3.250 3.280 80,219 +0.00(+0.00%)
Sep 24, 2018 3.320 3.390 3.280 3.280 77,835 -0.12(-3.53%)
Sep 21, 2018 3.380 3.470 3.340 3.400 49,871 +0.06(+1.80%)
Sep 20, 2018 3.410 3.480 3.320 3.340 108,672 -0.05(-1.47%)
Sep 19, 2018 3.440 3.480 3.370 3.390 69,201 -0.09(-2.59%)
Sep 18, 2018 3.390 3.500 3.370 3.480 64,180 +0.07(+2.05%)
Sep 17, 2018 3.480 3.480 3.390 3.410 71,219 -0.05(-1.45%)
Sep 14, 2018 3.410 3.470 3.400 3.460 35,808 +0.03(+0.87%)
Sep 13, 2018 3.400 3.430 3.310 3.430 36,533 -0.02(-0.58%)
Sep 12, 2018 3.250 3.490 3.250 3.450 123,680 +0.21(+6.48%)
Sep 11, 2018 3.470 3.470 3.210 3.240 138,554 -0.22(-6.36%)
Sep 10, 2018 3.520 3.520 3.460 3.460 50,858 -0.04(-1.14%)
Sep 07, 2018 3.530 3.540 3.490 3.500 47,647 -0.03(-0.85%)
Sep 06, 2018 3.590 3.590 3.530 3.530 30,722 -0.04(-1.12%)
Sep 05, 2018 3.540 3.590 3.540 3.570 41,139 +0.04(+1.13%)
Sep 04, 2018 3.570 3.570 3.520 3.530 45,672 -0.03(-0.84%)
Aug 31, 2018 3.560 3.560 3.560 0 -0.02(-0.56%)
Aug 30, 2018 3.620 3.630 3.580 3.580 62,554 -0.04(-1.10%)
Aug 29, 2018 3.670 3.670 3.620 3.620 48,969 -0.02(-0.55%)
Aug 28, 2018 3.630 3.670 3.630 3.640 42,989 +0.03(+0.83%)
Aug 27, 2018 3.620 3.650 3.610 3.610 52,241 -0.02(-0.55%)
Aug 24, 2018 3.670 3.690 3.630 3.630 59,745 -0.04(-1.09%)
Aug 23, 2018 3.680 3.690 3.650 3.670 53,390 +0.00(+0.00%)
Aug 22, 2018 3.690 3.710 3.670 3.670 40,058 -0.02(-0.54%)
Aug 21, 2018 3.640 3.690 3.640 3.690 28,390 +0.05(+1.37%)
Aug 20, 2018 3.690 3.710 3.640 3.640 57,929 -0.06(-1.62%)
Aug 17, 2018 3.710 3.740 3.690 3.700 33,610 +0.00(+0.00%)
Aug 16, 2018 3.700 3.750 3.700 3.700 55,205 -0.02(-0.54%)
Aug 15, 2018 3.680 3.740 3.680 3.720 27,940 +0.04(+1.09%)
Aug 14, 2018 3.710 3.710 3.680 3.680 25,400 -0.01(-0.27%)
Aug 13, 2018 3.670 3.700 3.670 3.690 41,381 +0.01(+0.27%)
Aug 10, 2018 3.630 3.720 3.630 3.680 55,184 +0.00(+0.00%)
Aug 09, 2018 3.690 3.690 3.630 3.680 38,100 +0.03(+0.82%)
Aug 08, 2018 3.640 3.700 3.640 3.650 41,935 -0.02(-0.54%)
Aug 07, 2018 3.660 3.730 3.660 3.670 68,208 +0.03(+0.82%)
Aug 03, 2018 3.640 3.640 3.640 0 +0.02(+0.55%)
Aug 02, 2018 3.670 3.700 3.600 3.620 189,325 -0.05(-1.36%)
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.