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 (%)
Oct 31, 2023 2.480 2.500 2.480 2.490 3,453 -0.01(-0.40%)
Oct 30, 2023 2.500 2.510 2.500 2.500 21,201 +0.00(+0.00%)
Oct 27, 2023 2.530 2.550 2.490 2.500 141,814 -0.01(-0.40%)
Oct 26, 2023 2.480 2.520 2.480 2.510 24,784 +0.02(+0.80%)
Oct 25, 2023 2.480 2.490 2.480 2.490 3,265 -0.01(-0.40%)
Oct 24, 2023 2.450 2.520 2.450 2.500 8,450 +0.03(+1.21%)
Oct 23, 2023 2.500 2.500 2.470 2.470 29,213 -0.05(-1.98%)
Oct 20, 2023 2.500 2.520 2.500 2.520 2,487 +0.02(+0.80%)
Oct 19, 2023 2.500 2.510 2.500 2.500 6,905 -0.02(-0.79%)
Oct 18, 2023 2.470 2.520 2.470 2.520 4,716 +0.02(+0.80%)
Oct 17, 2023 2.470 2.500 2.470 2.500 13,076 -0.01(-0.40%)
Oct 16, 2023 2.510 2.520 2.500 2.510 17,506 -0.01(-0.40%)
Oct 12, 2023 2.520 30 +0.03(+1.20%)
Oct 11, 2023 2.490 2.490 2.480 2.490 42,081 -0.01(-0.40%)
Oct 10, 2023 2.490 2.500 2.490 2.500 10,611 +0.00(+0.00%)
Oct 06, 2023 2.500 0 -0.01(-0.40%)
Oct 05, 2023 2.520 2.520 2.510 2.510 9,052 -0.02(-0.79%)
Oct 04, 2023 2.530 2.530 2.520 2.530 13,297 +0.02(+0.80%)
Oct 03, 2023 2.530 2.530 2.510 2.510 23,195 -0.01(-0.40%)
Oct 02, 2023 2.520 2.520 2.500 2.520 7,211 +0.00(+0.00%)
Sep 29, 2023 2.500 2.520 2.500 2.520 13,834 +0.02(+0.80%)
Sep 28, 2023 2.480 2.510 2.480 2.500 12,604 -0.01(-0.40%)
Sep 27, 2023 2.550 2.560 2.510 2.510 4,792 -0.02(-0.79%)
Sep 26, 2023 2.530 2.530 2.520 2.530 2,462 -0.02(-0.78%)
Sep 25, 2023 2.530 2.550 2.550 2.550 2,733 +0.01(+0.39%)
Sep 22, 2023 2.550 2.550 2.540 2.540 6,786 -0.01(-0.39%)
Sep 21, 2023 2.550 2.550 2.540 2.550 10,040 +0.01(+0.39%)
Sep 20, 2023 2.540 2.540 2.540 2.540 201 -0.01(-0.39%)
Sep 19, 2023 2.540 2.550 2.540 2.550 54,812 -0.01(-0.39%)
Sep 18, 2023 2.530 2.560 2.530 2.560 5,063 +0.01(+0.39%)
Sep 15, 2023 2.590 2.590 2.550 2.550 139,370 -0.04(-1.54%)
Sep 14, 2023 2.580 2.590 2.580 2.590 25,471 +0.02(+0.78%)
Sep 13, 2023 2.570 2.580 2.570 2.570 7,935 +0.00(+0.00%)
Sep 12, 2023 2.560 2.570 2.560 2.570 4,963 +0.00(+0.00%)
Sep 11, 2023 2.570 2.570 2.570 2.570 9,691 +0.01(+0.39%)
Sep 08, 2023 2.570 2.570 2.560 2.560 7,853 -0.01(-0.39%)
Sep 07, 2023 2.550 2.580 2.550 2.570 28,000 +0.00(+0.00%)
Sep 06, 2023 2.560 2.590 2.560 2.570 3,130 -0.01(-0.39%)
Sep 05, 2023 2.560 2.610 2.560 2.580 3,227 +0.03(+1.18%)
Sep 01, 2023 2.550 0 -0.03(-1.16%)
Aug 31, 2023 2.560 2.590 2.560 2.580 12,660 +0.00(+0.00%)
Aug 30, 2023 2.580 2.590 2.580 2.580 1,989 -0.02(-0.77%)
Aug 29, 2023 2.590 2.640 2.590 2.600 48,419 +0.03(+1.17%)
Aug 28, 2023 2.560 2.570 2.560 2.570 824 -0.01(-0.39%)
Aug 25, 2023 2.570 2.580 2.570 2.580 5,504 +0.03(+1.18%)
Aug 24, 2023 2.560 2.580 2.550 2.550 37,277 -0.02(-0.78%)
Aug 23, 2023 2.570 2.570 2.570 2.570 2,915 -0.01(-0.39%)
Aug 22, 2023 2.560 2.590 2.560 2.580 39,300 +0.01(+0.39%)
Aug 21, 2023 2.570 2.580 2.570 2.570 16,116 -0.02(-0.77%)
Aug 18, 2023 2.600 2.600 2.560 2.590 13,312 +0.02(+0.78%)
Aug 17, 2023 2.560 2.580 2.560 2.570 9,158 -0.01(-0.39%)
Aug 16, 2023 2.560 2.580 2.560 2.580 10,767 +0.01(+0.39%)
Aug 15, 2023 2.600 2.600 2.570 2.570 2,141 -0.04(-1.53%)
Aug 14, 2023 2.610 2.620 2.600 2.610 14,375 +0.01(+0.38%)
Aug 11, 2023 2.560 2.600 2.560 2.600 44,987 +0.03(+1.17%)
Aug 10, 2023 2.570 2.570 2.570 2.570 6,276 +0.01(+0.39%)
Aug 09, 2023 2.570 2.570 2.550 2.560 1,870 +0.00(+0.00%)
Aug 08, 2023 2.550 2.560 2.550 2.560 22,960 -0.01(-0.39%)
Aug 04, 2023 2.570 0 +0.01(+0.39%)
Aug 03, 2023 2.530 2.560 2.530 2.560 2,750 +0.00(+0.00%)
Aug 02, 2023 2.550 2.560 2.550 2.560 15,329 +0.01(+0.39%)
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.