Skip to main content

Abrdn Asia-Pac Income Fd (TSX: FAP )

2.580 -0.010 (-0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.820 3.820 3.800 3.820 25,688 +0.01(+0.26%)
Feb 27, 2019 3.800 3.810 3.800 3.810 31,662 +0.00(+0.00%)
Feb 26, 2019 3.820 3.820 3.790 3.810 69,973 +0.02(+0.53%)
Feb 25, 2019 3.790 3.810 3.780 3.790 71,234 -0.02(-0.52%)
Feb 22, 2019 3.810 3.810 3.780 3.810 43,217 +0.00(+0.00%)
Feb 21, 2019 3.830 3.830 3.800 3.810 62,585 +0.01(+0.26%)
Feb 20, 2019 3.810 3.820 3.780 3.800 84,931 -0.02(-0.52%)
Feb 19, 2019 3.840 3.850 3.800 3.820 54,511 +0.02(+0.53%)
Feb 15, 2019 3.800 3.800 3.800 0 +0.02(+0.53%)
Feb 14, 2019 3.800 3.800 3.780 3.780 23,471 -0.02(-0.53%)
Feb 13, 2019 3.820 3.830 3.780 3.800 61,849 +0.00(+0.00%)
Feb 12, 2019 3.820 3.860 3.800 3.800 64,297 -0.01(-0.26%)
Feb 11, 2019 3.770 3.830 3.760 3.810 61,905 +0.05(+1.33%)
Feb 08, 2019 3.760 3.800 3.750 3.760 44,303 +0.00(+0.00%)
Feb 07, 2019 3.800 3.800 3.760 3.760 28,590 -0.03(-0.79%)
Feb 06, 2019 3.800 3.800 3.760 3.790 26,326 -0.01(-0.26%)
Feb 05, 2019 3.800 3.840 3.800 3.800 55,326 +0.03(+0.80%)
Feb 04, 2019 3.770 3.850 3.750 3.770 64,016 +0.03(+0.80%)
Feb 01, 2019 3.730 3.790 3.730 3.740 32,804 -0.01(-0.27%)
Jan 31, 2019 3.760 3.770 3.750 3.750 27,650 +0.00(+0.00%)
Jan 30, 2019 3.700 3.750 3.700 3.750 27,316 +0.07(+1.90%)
Jan 29, 2019 3.710 3.730 3.680 3.680 35,857 +0.01(+0.27%)
Jan 28, 2019 3.730 3.730 3.650 3.670 63,115 -0.04(-1.08%)
Jan 25, 2019 3.780 3.780 3.710 3.710 43,818 -0.01(-0.27%)
Jan 24, 2019 3.770 3.770 3.700 3.720 92,549 -0.04(-1.06%)
Jan 23, 2019 3.800 3.810 3.740 3.760 40,870 -0.02(-0.53%)
Jan 22, 2019 3.810 3.810 3.760 3.780 34,626 -0.02(-0.53%)
Jan 21, 2019 3.790 3.830 3.770 3.800 53,993 +0.04(+1.06%)
Jan 18, 2019 3.760 3.770 3.740 3.760 75,089 +0.00(+0.00%)
Jan 17, 2019 3.760 3.760 3.700 3.760 90,075 +0.03(+0.80%)
Jan 16, 2019 3.720 3.750 3.720 3.730 40,739 +0.02(+0.54%)
Jan 15, 2019 3.740 3.740 3.710 3.710 45,748 -0.02(-0.54%)
Jan 14, 2019 3.730 3.740 3.720 3.730 25,174 +0.00(+0.00%)
Jan 11, 2019 3.730 3.730 3.710 3.730 59,984 +0.02(+0.54%)
Jan 10, 2019 3.700 3.710 3.690 3.710 33,259 +0.03(+0.82%)
Jan 09, 2019 3.730 3.750 3.680 3.680 40,550 -0.03(-0.81%)
Jan 08, 2019 3.720 3.730 3.680 3.710 99,606 +0.03(+0.82%)
Jan 07, 2019 3.670 3.740 3.650 3.680 47,889 -0.01(-0.27%)
Jan 04, 2019 3.790 3.790 3.680 3.690 41,329 -0.06(-1.60%)
Jan 03, 2019 3.670 3.780 3.670 3.750 28,527 +0.01(+0.27%)
Jan 02, 2019 3.640 3.740 3.610 3.740 47,977 +0.10(+2.75%)
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%)
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.