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, 2023 2.570 2.580 2.570 2.570 8,265 +0.00(+0.00%)
Nov 29, 2023 2.570 2.590 2.560 2.570 15,101 +0.00(+0.00%)
Nov 28, 2023 2.570 2.580 2.560 2.570 69,400 -0.03(-1.15%)
Nov 27, 2023 2.570 2.600 2.570 2.600 61,692 +0.04(+1.56%)
Nov 24, 2023 2.560 2.560 2.560 2.560 18,301 +0.00(+0.00%)
Nov 23, 2023 2.560 2.560 2.560 2.560 410 -0.02(-0.78%)
Nov 22, 2023 2.550 2.590 2.550 2.580 16,924 -0.01(-0.39%)
Nov 21, 2023 2.570 2.590 2.570 2.590 8,485 -0.01(-0.38%)
Nov 20, 2023 2.580 2.600 2.580 2.600 14,327 +0.00(+0.00%)
Nov 17, 2023 2.560 2.600 2.560 2.600 71,758 +0.03(+1.17%)
Nov 16, 2023 2.540 2.570 2.540 2.570 4,561 +0.00(+0.00%)
Nov 15, 2023 2.540 2.570 2.540 2.570 7,496 -0.01(-0.39%)
Nov 14, 2023 2.560 2.580 2.560 2.580 28,972 +0.04(+1.57%)
Nov 13, 2023 2.540 2.540 2.540 2.540 607 -0.02(-0.78%)
Nov 10, 2023 2.550 2.580 2.540 2.560 28,526 +0.01(+0.39%)
Nov 09, 2023 2.540 2.550 2.540 2.550 9,835 -0.02(-0.78%)
Nov 08, 2023 2.520 2.570 2.520 2.570 13,700 +0.04(+1.58%)
Nov 07, 2023 2.510 2.550 2.510 2.530 21,755 +0.00(+0.00%)
Nov 06, 2023 2.540 2.540 2.520 2.530 2,507 -0.01(-0.39%)
Nov 03, 2023 2.550 2.550 2.540 2.540 8,457 +0.00(+0.00%)
Nov 02, 2023 2.500 2.540 2.500 2.540 17,610 +0.03(+1.20%)
Nov 01, 2023 2.490 2.520 2.490 2.510 7,622 +0.02(+0.80%)
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%)
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.