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 )

2.570 -0.010 (-0.39%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 19, 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 (%)
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.