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: 10:29 AM 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, 2021 3.060 3.060 3.060 0 +0.01(+0.33%)
Dec 30, 2021 3.030 3.050 3.030 3.050 12,452 +0.01(+0.33%)
Dec 29, 2021 3.020 3.040 3.020 3.040 66,253 -0.02(-0.65%)
Dec 24, 2021 3.060 3.060 3.060 0 +0.01(+0.33%)
Dec 23, 2021 3.090 3.090 3.040 3.050 37,344 -0.04(-1.29%)
Dec 22, 2021 3.050 3.090 3.040 3.090 17,244 +0.05(+1.64%)
Dec 21, 2021 3.060 3.060 3.020 3.040 37,602 -0.02(-0.65%)
Dec 20, 2021 3.030 3.070 3.030 3.060 7,830 +0.03(+0.99%)
Dec 17, 2021 3.050 3.050 3.030 3.030 9,133 +0.00(+0.00%)
Dec 16, 2021 3.020 3.040 3.010 3.030 21,901 +0.02(+0.66%)
Dec 15, 2021 3.040 3.040 2.990 3.010 126,768 -0.02(-0.66%)
Dec 14, 2021 3.040 3.050 3.020 3.030 29,524 -0.01(-0.33%)
Dec 13, 2021 3.050 3.050 3.030 3.040 35,199 -0.02(-0.65%)
Dec 10, 2021 3.060 3.070 3.030 3.060 25,853 +0.01(+0.33%)
Dec 09, 2021 3.050 3.080 3.030 3.050 22,667 +0.00(+0.00%)
Dec 08, 2021 3.070 3.080 3.050 3.050 40,454 -0.01(-0.33%)
Dec 07, 2021 3.070 3.100 3.050 3.060 66,313 +0.00(+0.00%)
Dec 06, 2021 3.040 3.070 3.040 3.060 19,087 +0.04(+1.32%)
Dec 03, 2021 3.060 3.070 3.020 3.020 47,549 -0.04(-1.31%)
Dec 02, 2021 3.000 3.060 2.990 3.060 91,165 +0.07(+2.34%)
Dec 01, 2021 3.000 3.010 2.990 2.990 41,499 +0.00(+0.00%)
Nov 30, 2021 3.020 3.030 2.990 2.990 49,574 -0.01(-0.33%)
Nov 29, 2021 3.000 3.020 2.990 3.000 69,241 +0.00(+0.00%)
Nov 26, 2021 3.020 3.020 3.000 3.000 67,506 -0.01(-0.33%)
Nov 25, 2021 2.990 3.010 2.990 3.010 83,544 +0.02(+0.67%)
Nov 24, 2021 3.030 3.030 2.980 2.990 195,423 -0.04(-1.32%)
Nov 23, 2021 3.060 3.060 3.020 3.030 24,303 -0.02(-0.66%)
Nov 22, 2021 3.060 3.070 3.040 3.050 62,989 -0.02(-0.65%)
Nov 19, 2021 3.070 3.080 3.040 3.070 54,725 +0.01(+0.33%)
Nov 18, 2021 3.070 3.080 3.060 3.060 52,363 -0.01(-0.33%)
Nov 17, 2021 3.060 3.080 3.050 3.070 42,819 +0.01(+0.33%)
Nov 16, 2021 3.060 3.070 3.050 3.060 86,275 +0.02(+0.66%)
Nov 15, 2021 3.060 3.060 3.040 3.040 97,933 -0.01(-0.33%)
Nov 12, 2021 3.050 3.060 3.040 3.050 144,814 +0.00(+0.00%)
Nov 11, 2021 3.040 3.060 3.040 3.050 58,622 +0.01(+0.33%)
Nov 10, 2021 3.030 3.040 102,739 +0.00(+0.00%)
Nov 09, 2021 3.040 3.050 3.030 3.040 197,705 +0.00(+0.00%)
Nov 08, 2021 3.050 3.050 3.020 3.040 87,610 -0.01(-0.33%)
Nov 05, 2021 3.050 3.080 3.050 3.050 67,047 -0.02(-0.65%)
Nov 04, 2021 3.080 3.090 3.070 3.070 33,525 +0.00(+0.00%)
Nov 03, 2021 3.070 3.080 3.060 3.070 33,893 +0.01(+0.33%)
Nov 02, 2021 3.040 3.080 3.040 3.060 73,133 +0.01(+0.33%)
Nov 01, 2021 3.040 3.080 3.030 3.050 80,237 +0.02(+0.66%)
Oct 29, 2021 3.010 3.040 3.010 3.030 40,798 +0.01(+0.33%)
Oct 28, 2021 3.030 3.030 3.020 3.020 77,790 +0.01(+0.33%)
Oct 27, 2021 3.040 3.050 3.010 3.010 96,975 -0.03(-0.99%)
Oct 26, 2021 3.040 3.040 146,605 +0.00(+0.00%)
Oct 25, 2021 3.040 3.050 3.030 3.040 91,669 -0.01(-0.33%)
Oct 22, 2021 3.050 3.050 3.040 3.050 141,459 +0.00(+0.00%)
Oct 21, 2021 3.050 3.050 3.040 3.050 66,632 +0.01(+0.33%)
Oct 20, 2021 3.010 3.050 3.010 3.040 190,805 +0.03(+1.00%)
Oct 19, 2021 3.020 3.050 3.000 3.010 247,365 -0.02(-0.66%)
Oct 18, 2021 3.030 3.030 3.000 3.030 147,541 +0.03(+1.00%)
Oct 15, 2021 3.050 3.050 3.000 3.000 140,596 -0.04(-1.32%)
Oct 14, 2021 3.050 3.050 3.020 3.040 128,323 +0.01(+0.33%)
Oct 13, 2021 3.070 3.070 3.010 3.030 142,146 +0.00(+0.00%)
Oct 12, 2021 3.060 3.090 3.020 3.030 105,635 -0.03(-0.98%)
Oct 08, 2021 3.060 3.060 3.060 0 +0.00(+0.00%)
Oct 07, 2021 3.070 3.080 3.050 3.060 102,685 +0.02(+0.66%)
Oct 06, 2021 3.130 3.130 3.030 3.040 155,405 -0.09(-2.88%)
Oct 05, 2021 3.170 3.170 3.120 3.130 35,835 -0.02(-0.63%)
Oct 04, 2021 3.180 3.180 3.130 3.150 63,131 -0.01(-0.32%)
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.