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 (%)
Feb 28, 2020 3.380 3.410 3.370 3.410 93,239 -0.06(-1.73%)
Feb 27, 2020 3.520 3.520 3.340 3.470 78,862 -0.07(-1.98%)
Feb 26, 2020 3.510 3.540 3.460 3.540 67,345 +0.05(+1.43%)
Feb 25, 2020 3.570 3.580 3.490 3.490 64,471 -0.08(-2.24%)
Feb 24, 2020 3.570 3.580 3.570 3.570 73,836 -0.04(-1.11%)
Feb 21, 2020 3.620 3.630 3.610 3.610 26,939 +0.00(+0.00%)
Feb 20, 2020 3.610 3.620 3.610 3.610 28,448 -0.03(-0.82%)
Feb 19, 2020 3.650 3.650 3.630 3.640 43,410 +0.00(+0.00%)
Feb 18, 2020 3.650 3.670 3.630 3.640 44,133 +0.00(+0.00%)
Feb 14, 2020 3.640 3.640 3.640 0 +0.02(+0.55%)
Feb 13, 2020 3.610 3.630 3.610 3.620 80,810 +0.01(+0.28%)
Feb 12, 2020 3.630 3.650 3.610 3.610 41,603 -0.02(-0.55%)
Feb 11, 2020 3.630 3.640 3.620 3.630 31,310 -0.01(-0.27%)
Feb 10, 2020 3.630 3.640 3.630 3.640 16,392 +0.01(+0.28%)
Feb 07, 2020 3.620 3.640 3.620 3.630 37,151 -0.01(-0.27%)
Feb 06, 2020 3.610 3.640 3.610 3.640 9,182 -0.01(-0.27%)
Feb 05, 2020 3.630 3.650 3.610 3.650 19,883 +0.04(+1.11%)
Feb 04, 2020 3.620 3.650 3.600 3.610 28,800 +0.02(+0.56%)
Feb 03, 2020 3.620 3.620 3.590 3.590 78,226 -0.01(-0.28%)
Jan 31, 2020 3.620 3.640 3.600 3.600 57,876 +0.01(+0.28%)
Jan 30, 2020 3.590 3.620 3.570 3.590 24,409 +0.00(+0.00%)
Jan 29, 2020 3.600 3.600 3.590 3.590 26,089 +0.01(+0.28%)
Jan 28, 2020 3.530 3.600 3.530 3.580 33,033 +0.03(+0.85%)
Jan 27, 2020 3.550 3.570 3.530 3.550 80,577 -0.04(-1.11%)
Jan 24, 2020 3.600 3.610 3.590 3.590 33,970 -0.01(-0.28%)
Jan 23, 2020 3.590 3.610 3.580 3.600 9,889 +0.00(+0.00%)
Jan 22, 2020 3.600 3.620 3.600 3.600 2,390 +0.00(+0.00%)
Jan 21, 2020 3.640 3.650 3.600 3.600 21,443 -0.04(-1.10%)
Jan 20, 2020 3.620 3.640 3.610 3.640 37,360 +0.05(+1.39%)
Jan 17, 2020 3.620 3.650 3.580 3.590 96,122 -0.05(-1.37%)
Jan 16, 2020 3.600 3.640 3.580 3.640 55,482 +0.03(+0.83%)
Jan 15, 2020 3.600 3.620 3.590 3.610 19,767 +0.02(+0.56%)
Jan 14, 2020 3.600 3.610 3.570 3.590 50,550 +0.02(+0.56%)
Jan 13, 2020 3.590 3.610 3.570 3.570 36,252 +0.00(+0.00%)
Jan 10, 2020 3.580 3.590 3.570 3.570 31,625 -0.01(-0.28%)
Jan 09, 2020 3.550 3.580 3.550 3.580 30,500 +0.02(+0.56%)
Jan 08, 2020 3.560 3.570 3.550 3.560 18,250 +0.01(+0.28%)
Jan 07, 2020 3.540 3.560 3.540 3.550 30,608 +0.01(+0.28%)
Jan 06, 2020 3.540 3.560 3.540 3.540 37,590 -0.02(-0.56%)
Jan 03, 2020 3.560 3.570 3.560 3.560 20,300 +0.00(+0.00%)
Jan 02, 2020 3.560 3.570 3.550 3.560 15,400 +0.00(+0.00%)
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%)
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.