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 )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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 (%)
Dec 31, 2019 3.560 3.560 3.560 0 -0.01(-0.28%)
Dec 30, 2019 3.560 3.570 3.550 3.570 43,547 +0.01(+0.28%)
Dec 27, 2019 3.550 3.570 3.550 3.560 51,873 +0.01(+0.28%)
Dec 24, 2019 3.550 3.550 3.550 0 -0.01(-0.28%)
Dec 23, 2019 3.560 3.580 3.560 3.560 58,913 +0.00(+0.00%)
Dec 20, 2019 3.560 3.580 3.550 3.560 67,195 +0.00(+0.00%)
Dec 19, 2019 3.560 3.580 3.550 3.560 27,860 +0.00(+0.00%)
Dec 18, 2019 3.550 3.570 3.550 3.560 33,090 +0.00(+0.00%)
Dec 17, 2019 3.560 3.570 3.550 3.560 33,299 +0.00(+0.00%)
Dec 16, 2019 3.570 3.570 3.550 3.560 59,215 +0.01(+0.28%)
Dec 13, 2019 3.540 3.570 3.540 3.550 31,975 +0.01(+0.28%)
Dec 12, 2019 3.540 3.550 3.530 3.540 87,835 -0.02(-0.56%)
Dec 11, 2019 3.530 3.560 3.530 3.560 55,341 +0.03(+0.85%)
Dec 10, 2019 3.530 3.540 3.520 3.530 61,241 -0.01(-0.28%)
Dec 09, 2019 3.530 3.550 3.530 3.540 38,917 +0.00(+0.00%)
Dec 06, 2019 3.530 3.540 3.530 3.540 36,554 +0.00(+0.00%)
Dec 05, 2019 3.530 3.540 3.520 3.540 54,842 +0.01(+0.28%)
Dec 04, 2019 3.530 3.560 3.530 3.530 70,126 +0.00(+0.00%)
Dec 03, 2019 3.510 3.540 3.510 3.530 55,076 +0.01(+0.28%)
Dec 02, 2019 3.510 3.530 3.510 3.520 94,265 +0.00(+0.00%)
Nov 29, 2019 3.530 3.550 3.520 3.520 35,529 -0.01(-0.28%)
Nov 28, 2019 3.540 3.550 3.530 3.530 19,487 -0.01(-0.28%)
Nov 27, 2019 3.560 3.570 3.540 3.540 31,507 -0.01(-0.28%)
Nov 26, 2019 3.550 3.570 3.540 3.550 63,561 -0.02(-0.56%)
Nov 25, 2019 3.580 3.580 3.540 3.570 96,246 +0.00(+0.00%)
Nov 22, 2019 3.570 3.580 3.550 3.570 38,322 +0.00(+0.00%)
Nov 21, 2019 3.560 3.580 3.550 3.570 72,830 +0.00(+0.00%)
Nov 20, 2019 3.560 3.580 3.540 3.570 41,423 -0.02(-0.56%)
Nov 19, 2019 3.570 3.590 3.550 3.590 51,546 +0.03(+0.84%)
Nov 18, 2019 3.560 3.610 3.540 3.560 134,233 +0.03(+0.85%)
Nov 15, 2019 3.530 3.550 3.530 3.530 51,708 -0.01(-0.28%)
Nov 14, 2019 3.520 3.550 3.520 3.540 26,202 +0.01(+0.28%)
Nov 13, 2019 3.520 3.530 3.520 3.530 51,559 -0.04(-1.12%)
Nov 12, 2019 3.550 3.570 3.490 3.570 121,816 +0.02(+0.56%)
Nov 11, 2019 3.550 3.570 3.540 3.550 52,794 +0.00(+0.00%)
Nov 08, 2019 3.480 3.550 3.480 3.550 149,054 +0.08(+2.31%)
Nov 07, 2019 3.470 3.500 3.450 3.470 173,809 +0.03(+0.87%)
Nov 06, 2019 3.410 3.450 3.410 3.440 40,145 +0.02(+0.58%)
Nov 05, 2019 3.390 3.490 3.380 3.420 93,873 +0.04(+1.18%)
Nov 04, 2019 3.360 3.390 3.360 3.380 48,620 -0.01(-0.29%)
Nov 01, 2019 3.380 3.390 3.380 3.390 36,026 +0.01(+0.30%)
Oct 31, 2019 3.340 3.380 3.340 3.380 41,502 +0.03(+0.90%)
Oct 30, 2019 3.360 3.370 3.320 3.350 48,060 +0.01(+0.30%)
Oct 29, 2019 3.350 3.360 3.310 3.340 50,950 -0.01(-0.30%)
Oct 28, 2019 3.370 3.370 3.350 3.350 26,963 +0.00(+0.00%)
Oct 25, 2019 3.350 3.380 3.350 3.350 33,510 -0.01(-0.30%)
Oct 24, 2019 3.360 3.370 3.350 3.360 39,419 -0.03(-0.88%)
Oct 23, 2019 3.360 3.390 3.350 3.390 49,136 +0.03(+0.89%)
Oct 22, 2019 3.360 3.370 3.350 3.360 37,091 +0.02(+0.60%)
Oct 21, 2019 3.360 3.400 3.340 3.340 54,832 +0.00(+0.00%)
Oct 18, 2019 3.340 3.360 3.340 3.340 61,992 -0.01(-0.30%)
Oct 17, 2019 3.360 3.360 3.340 3.350 33,433 -0.01(-0.30%)
Oct 16, 2019 3.370 3.380 3.340 3.360 42,423 +0.01(+0.30%)
Oct 15, 2019 3.390 3.390 3.350 3.350 74,144 +0.00(+0.00%)
Oct 11, 2019 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 10, 2019 3.360 3.380 3.310 3.350 83,570 -0.02(-0.59%)
Oct 09, 2019 3.360 3.390 3.360 3.370 17,200 +0.02(+0.60%)
Oct 08, 2019 3.400 3.410 3.350 3.350 33,950 -0.04(-1.18%)
Oct 07, 2019 3.380 3.400 3.380 3.390 56,170 +0.01(+0.30%)
Oct 04, 2019 3.360 3.380 3.350 3.380 30,938 +0.03(+0.90%)
Oct 03, 2019 3.380 3.400 3.350 3.350 56,220 -0.03(-0.89%)
Oct 02, 2019 3.330 3.380 3.330 3.380 44,007 +0.04(+1.20%)
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.