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 (%)
Mar 31, 2022 2.750 2.800 2.750 2.790 45,316 +0.04(+1.45%)
Mar 30, 2022 2.780 2.780 2.740 2.750 53,437 -0.03(-1.08%)
Mar 29, 2022 2.730 2.790 2.730 2.780 81,444 +0.05(+1.83%)
Mar 28, 2022 2.700 2.740 2.700 2.730 44,796 +0.03(+1.11%)
Mar 25, 2022 2.680 2.740 2.680 2.700 36,392 +0.00(+0.00%)
Mar 24, 2022 2.780 2.780 2.660 2.700 205,770 -0.10(-3.57%)
Mar 23, 2022 2.870 2.870 2.780 2.800 140,976 -0.06(-2.10%)
Mar 22, 2022 2.890 2.890 2.860 2.860 96,873 -0.02(-0.69%)
Mar 21, 2022 2.890 2.900 2.880 2.880 144,793 -0.01(-0.35%)
Mar 18, 2022 2.900 2.900 2.880 2.890 75,436 -0.01(-0.34%)
Mar 17, 2022 2.900 2.900 2.890 2.900 40,195 +0.02(+0.69%)
Mar 16, 2022 2.900 2.900 2.880 2.880 39,572 +0.01(+0.35%)
Mar 15, 2022 2.880 2.900 2.870 2.870 25,282 -0.01(-0.35%)
Mar 14, 2022 2.940 2.940 2.860 2.880 77,299 -0.02(-0.69%)
Mar 11, 2022 2.960 2.960 2.900 2.900 28,962 -0.02(-0.68%)
Mar 10, 2022 2.890 2.930 2.870 2.920 40,463 +0.01(+0.34%)
Mar 09, 2022 2.880 2.920 2.850 2.910 59,332 +0.02(+0.69%)
Mar 08, 2022 2.990 2.990 2.850 2.890 67,523 -0.03(-1.03%)
Mar 07, 2022 2.990 3.010 2.880 2.920 142,714 -0.07(-2.34%)
Mar 04, 2022 3.010 3.020 2.980 2.990 72,934 -0.01(-0.33%)
Mar 03, 2022 3.030 3.040 3.000 3.000 115,588 -0.02(-0.66%)
Mar 02, 2022 3.020 3.060 3.020 3.020 24,050 +0.01(+0.33%)
Mar 01, 2022 3.030 3.050 3.010 3.010 30,512 -0.02(-0.66%)
Feb 28, 2022 3.040 3.040 3.010 3.030 37,132 +0.01(+0.33%)
Feb 25, 2022 3.050 3.080 3.010 3.020 56,998 -0.04(-1.31%)
Feb 24, 2022 3.030 3.080 3.020 3.060 58,964 -0.01(-0.33%)
Feb 23, 2022 3.090 3.090 3.070 3.070 53,628 -0.01(-0.32%)
Feb 22, 2022 3.040 3.090 3.010 3.080 171,628 +0.01(+0.33%)
Feb 18, 2022 3.070 0 +0.00(+0.00%)
Feb 17, 2022 3.080 3.110 3.050 3.070 149,186 +0.00(+0.00%)
Feb 16, 2022 3.090 3.110 3.060 3.070 49,625 -0.02(-0.65%)
Feb 15, 2022 3.100 3.110 3.080 3.090 51,360 +0.01(+0.32%)
Feb 14, 2022 3.060 3.100 3.060 3.080 85,525 +0.00(+0.00%)
Feb 11, 2022 3.080 3.080 3.070 3.080 52,076 +0.01(+0.33%)
Feb 10, 2022 3.080 3.080 3.070 3.070 46,822 -0.01(-0.32%)
Feb 09, 2022 3.070 3.080 3.050 3.080 22,768 +0.03(+0.98%)
Feb 08, 2022 3.060 3.060 3.050 3.050 56,798 +0.00(+0.00%)
Feb 07, 2022 3.050 3.060 3.050 3.050 53,614 +0.00(+0.00%)
Feb 04, 2022 3.040 3.060 3.040 3.050 55,516 +0.02(+0.66%)
Feb 03, 2022 3.050 3.020 3.030 92,804 -0.04(-1.30%)
Feb 02, 2022 3.050 3.080 3.040 3.070 63,513 +0.03(+0.99%)
Feb 01, 2022 3.020 3.050 3.000 3.040 80,901 +0.02(+0.66%)
Jan 31, 2022 3.020 3.050 3.000 3.020 97,028 +0.01(+0.33%)
Jan 28, 2022 3.020 3.030 3.000 3.010 29,628 -0.01(-0.33%)
Jan 27, 2022 3.010 3.040 3.010 3.020 31,393 +0.00(+0.00%)
Jan 26, 2022 3.010 3.030 3.010 3.020 22,513 +0.02(+0.67%)
Jan 25, 2022 3.000 3.040 3.000 3.000 50,143 +0.00(+0.00%)
Jan 24, 2022 3.020 3.020 2.970 3.000 97,931 +0.00(+0.00%)
Jan 21, 2022 3.050 3.060 3.000 3.000 152,669 -0.08(-2.60%)
Jan 20, 2022 3.070 3.090 3.060 3.080 126,161 +0.01(+0.33%)
Jan 19, 2022 3.080 3.110 3.070 3.070 71,410 -0.01(-0.32%)
Jan 18, 2022 3.150 3.150 3.080 3.080 166,273 -0.10(-3.14%)
Jan 17, 2022 3.130 3.180 3.130 3.180 114,962 +0.04(+1.27%)
Jan 14, 2022 3.120 3.150 3.120 3.140 108,473 +0.01(+0.32%)
Jan 13, 2022 3.090 3.130 3.080 3.130 160,249 +0.03(+0.97%)
Jan 12, 2022 3.070 3.100 3.070 3.100 21,223 +0.02(+0.65%)
Jan 11, 2022 3.070 3.100 3.070 3.080 53,280 +0.02(+0.65%)
Jan 10, 2022 3.080 3.080 3.050 3.060 20,634 -0.02(-0.65%)
Jan 07, 2022 3.090 3.100 3.080 3.080 29,798 +0.01(+0.33%)
Jan 06, 2022 3.070 3.090 3.060 3.070 42,755 -0.03(-0.97%)
Jan 05, 2022 3.090 3.100 3.070 3.100 118,463 +0.02(+0.65%)
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.