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 )

2.590 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 3.030 3.060 3.000 3.060 24,946 +0.01(+0.33%)
Nov 27, 2020 3.080 3.090 3.050 3.050 35,557 +0.00(+0.00%)
Nov 26, 2020 3.020 3.090 3.020 3.050 75,373 +0.01(+0.33%)
Nov 25, 2020 3.000 3.070 3.000 3.040 21,170 +0.02(+0.66%)
Nov 24, 2020 2.990 3.020 2.980 3.020 49,014 +0.04(+1.34%)
Nov 23, 2020 3.000 3.010 2.980 2.980 89,738 -0.02(-0.67%)
Nov 20, 2020 3.030 3.030 2.980 3.000 69,157 +0.00(+0.00%)
Nov 19, 2020 3.000 3.040 2.980 3.000 56,154 -0.03(-0.99%)
Nov 18, 2020 3.010 3.120 3.000 3.030 118,534 +0.02(+0.66%)
Nov 17, 2020 2.950 3.010 2.950 3.010 80,830 +0.04(+1.35%)
Nov 16, 2020 2.940 2.970 2.930 2.970 55,870 +0.04(+1.37%)
Nov 13, 2020 2.950 2.950 2.930 2.930 19,400 +0.01(+0.34%)
Nov 12, 2020 2.960 2.960 2.920 2.920 48,345 +0.00(+0.00%)
Nov 11, 2020 2.940 2.940 2.920 2.920 10,830 -0.01(-0.34%)
Nov 10, 2020 2.910 2.930 2.910 2.930 11,700 +0.02(+0.69%)
Nov 09, 2020 2.950 2.950 2.890 2.910 21,130 -0.01(-0.34%)
Nov 06, 2020 2.910 2.920 2.900 2.920 34,054 +0.01(+0.34%)
Nov 05, 2020 2.940 2.950 2.910 2.910 14,156 -0.01(-0.34%)
Nov 04, 2020 2.900 2.920 2.890 2.920 26,260 +0.03(+1.04%)
Nov 03, 2020 2.930 2.950 2.890 2.890 21,615 -0.04(-1.37%)
Nov 02, 2020 2.920 2.930 2.900 2.930 21,005 +0.01(+0.34%)
Oct 30, 2020 2.900 2.920 2.890 2.920 12,900 +0.02(+0.69%)
Oct 29, 2020 2.910 2.920 2.900 2.900 20,206 -0.03(-1.02%)
Oct 28, 2020 2.900 2.930 2.880 2.930 50,296 +0.01(+0.34%)
Oct 27, 2020 2.930 2.940 2.910 2.920 7,266 -0.01(-0.34%)
Oct 26, 2020 2.940 2.940 2.900 2.930 16,101 +0.03(+1.03%)
Oct 23, 2020 2.920 2.920 2.900 2.900 17,755 -0.01(-0.34%)
Oct 22, 2020 2.880 2.920 2.880 2.910 102,441 +0.01(+0.34%)
Oct 21, 2020 2.950 2.960 2.890 2.900 67,494 -0.04(-1.36%)
Oct 20, 2020 2.940 2.950 2.940 2.940 37,202 -0.01(-0.34%)
Oct 19, 2020 2.910 2.950 2.910 2.950 19,155 +0.03(+1.03%)
Oct 16, 2020 2.920 2.920 2.900 2.920 5,690 -0.03(-1.02%)
Oct 15, 2020 2.910 2.950 2.890 2.950 41,262 +0.04(+1.37%)
Oct 14, 2020 2.950 2.950 2.910 2.910 23,150 -0.02(-0.68%)
Oct 13, 2020 2.950 2.980 2.930 2.930 23,727 -0.04(-1.35%)
Oct 09, 2020 2.970 2.970 2.970 0 +0.07(+2.41%)
Oct 08, 2020 2.870 2.920 2.870 2.900 22,067 +0.00(+0.00%)
Oct 07, 2020 2.910 2.910 2.880 2.900 26,176 +0.03(+1.05%)
Oct 06, 2020 2.880 2.890 2.860 2.870 62,729 +0.00(+0.00%)
Oct 05, 2020 2.900 2.950 2.870 2.870 47,695 -0.03(-1.03%)
Oct 02, 2020 2.910 2.930 2.870 2.900 42,340 -0.03(-1.02%)
Oct 01, 2020 2.960 2.970 2.930 2.930 32,325 -0.04(-1.35%)
Sep 30, 2020 2.960 2.970 2.950 2.970 26,148 +0.01(+0.34%)
Sep 29, 2020 2.970 2.970 2.950 2.960 2,000 +0.00(+0.00%)
Sep 28, 2020 2.940 2.970 2.920 2.960 24,189 +0.05(+1.72%)
Sep 25, 2020 2.930 2.940 2.910 2.910 4,081 -0.01(-0.34%)
Sep 24, 2020 2.900 2.920 2.900 2.920 13,861 +0.00(+0.00%)
Sep 23, 2020 2.940 2.940 2.920 2.920 25,300 +0.01(+0.34%)
Sep 22, 2020 2.950 2.950 2.910 2.910 24,509 +0.00(+0.00%)
Sep 21, 2020 2.940 2.940 2.900 2.910 20,404 -0.05(-1.69%)
Sep 18, 2020 2.950 2.980 2.940 2.960 26,594 -0.03(-1.00%)
Sep 17, 2020 2.960 2.990 2.960 2.990 9,273 +0.02(+0.67%)
Sep 16, 2020 2.980 2.980 2.950 2.970 6,975 +0.02(+0.68%)
Sep 15, 2020 2.980 2.980 2.950 2.950 15,794 -0.01(-0.34%)
Sep 14, 2020 2.970 2.970 2.960 2.960 11,806 -0.01(-0.34%)
Sep 11, 2020 2.970 2.970 2.970 2.970 3,115 -0.01(-0.34%)
Sep 10, 2020 2.990 2.990 2.950 2.980 53,883 +0.00(+0.00%)
Sep 09, 2020 2.980 2.990 2.980 2.980 10,176 +0.01(+0.34%)
Sep 08, 2020 2.980 2.980 2.970 2.970 28,973 -0.01(-0.34%)
Sep 04, 2020 2.980 2.980 2.980 0 +0.01(+0.34%)
Sep 03, 2020 3.000 3.000 2.960 2.970 25,594 +0.00(+0.00%)
Sep 02, 2020 3.000 3.000 2.970 2.970 58,823 -0.03(-1.00%)
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.