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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 3, 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, 2018 3.640 3.640 3.640 0 +0.07(+1.96%)
Dec 28, 2018 3.620 3.620 3.550 3.570 41,125 -0.06(-1.65%)
Dec 27, 2018 3.600 3.630 3.560 3.630 47,778 +0.03(+0.83%)
Dec 24, 2018 3.600 3.600 3.600 0 -0.06(-1.64%)
Dec 21, 2018 3.650 3.680 3.600 3.660 54,507 +0.03(+0.83%)
Dec 20, 2018 3.580 3.630 3.580 3.630 37,635 +0.06(+1.68%)
Dec 19, 2018 3.580 3.630 3.560 3.570 65,718 -0.01(-0.28%)
Dec 18, 2018 3.480 3.580 3.470 3.580 49,995 +0.10(+2.87%)
Dec 17, 2018 3.490 3.540 3.470 3.480 91,217 -0.01(-0.29%)
Dec 14, 2018 3.480 3.500 3.470 3.490 109,603 +0.01(+0.29%)
Dec 13, 2018 3.440 3.480 3.400 3.480 119,276 +0.04(+1.16%)
Dec 12, 2018 3.530 3.530 3.440 3.440 63,600 -0.03(-0.86%)
Dec 11, 2018 3.500 3.510 3.440 3.470 121,547 -0.01(-0.29%)
Dec 10, 2018 3.580 3.600 3.450 3.480 77,298 -0.12(-3.33%)
Dec 07, 2018 3.610 3.620 3.530 3.600 39,586 -0.01(-0.28%)
Dec 06, 2018 3.580 3.620 3.550 3.610 83,402 -0.01(-0.28%)
Dec 05, 2018 3.540 3.620 3.540 3.620 35,253 +0.06(+1.69%)
Dec 04, 2018 3.560 3.570 3.520 3.560 29,697 -0.02(-0.56%)
Dec 03, 2018 3.640 3.660 3.530 3.580 51,715 -0.03(-0.83%)
Nov 30, 2018 3.500 3.700 3.450 3.610 81,576 +0.10(+2.85%)
Nov 29, 2018 3.430 3.510 3.430 3.510 59,465 +0.09(+2.63%)
Nov 28, 2018 3.430 3.430 3.420 3.420 59,764 +0.05(+1.48%)
Nov 27, 2018 3.350 3.390 3.350 3.370 89,800 +0.01(+0.30%)
Nov 26, 2018 3.340 3.440 3.340 3.360 162,625 -0.02(-0.59%)
Nov 23, 2018 3.390 3.430 3.380 3.380 16,782 -0.02(-0.59%)
Nov 22, 2018 3.420 3.440 3.390 3.400 16,100 -0.05(-1.45%)
Nov 21, 2018 3.400 3.450 3.400 3.450 62,705 +0.05(+1.47%)
Nov 20, 2018 3.430 3.430 3.400 3.400 14,610 -0.02(-0.58%)
Nov 19, 2018 3.450 3.450 3.380 3.420 13,849 -0.01(-0.29%)
Nov 16, 2018 3.380 3.450 3.360 3.430 34,429 +0.00(+0.00%)
Nov 15, 2018 3.460 3.460 3.400 3.430 55,545 -0.04(-1.15%)
Nov 14, 2018 3.480 3.510 3.460 3.470 36,573 +0.01(+0.29%)
Nov 13, 2018 3.410 3.490 3.410 3.460 25,431 +0.06(+1.76%)
Nov 12, 2018 3.440 3.440 3.400 3.400 12,951 -0.02(-0.58%)
Nov 09, 2018 3.450 3.520 3.420 3.420 53,377 +0.02(+0.59%)
Nov 08, 2018 3.470 3.490 3.380 3.400 56,649 -0.05(-1.45%)
Nov 07, 2018 3.480 3.490 3.450 3.450 33,588 -0.04(-1.15%)
Nov 06, 2018 3.470 3.510 3.470 3.490 16,692 -0.02(-0.57%)
Nov 05, 2018 3.480 3.520 3.460 3.510 26,957 -0.01(-0.28%)
Nov 02, 2018 3.520 3.530 3.470 3.520 19,759 +0.02(+0.57%)
Nov 01, 2018 3.530 3.580 3.480 3.500 83,662 +0.08(+2.34%)
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%)
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.