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, 2023 2.570 2.590 2.560 2.560 7,610 -0.01(-0.39%)
Mar 30, 2023 2.570 2.580 2.570 2.570 10,660 +0.00(+0.00%)
Mar 29, 2023 2.510 2.590 2.510 2.570 56,100 +0.07(+2.80%)
Mar 28, 2023 2.490 2.510 2.470 2.500 22,913 +0.03(+1.21%)
Mar 27, 2023 2.470 2.470 2.460 2.470 11,050 -0.02(-0.80%)
Mar 24, 2023 2.490 2.500 2.470 2.490 11,812 +0.01(+0.40%)
Mar 23, 2023 2.470 2.480 2.450 2.480 32,497 -0.04(-1.59%)
Mar 22, 2023 2.500 2.520 2.490 2.520 69,086 +0.04(+1.61%)
Mar 21, 2023 2.500 2.500 2.480 2.480 71,935 -0.01(-0.40%)
Mar 20, 2023 2.490 2.490 2.480 2.490 39,282 +0.00(+0.00%)
Mar 17, 2023 2.490 2.490 2.490 2.490 3,130 -0.03(-1.19%)
Mar 16, 2023 2.520 2.520 2.500 2.520 19,721 +0.03(+1.20%)
Mar 15, 2023 2.530 2.530 2.490 2.490 29,608 -0.03(-1.19%)
Mar 14, 2023 2.530 2.530 2.520 2.520 66,460 -0.02(-0.79%)
Mar 13, 2023 2.570 2.570 2.520 2.540 14,315 -0.01(-0.39%)
Mar 10, 2023 2.560 2.580 2.550 2.550 11,436 -0.01(-0.39%)
Mar 09, 2023 2.630 2.630 2.550 2.560 29,553 -0.07(-2.66%)
Mar 08, 2023 2.640 2.650 2.630 2.630 29,848 +0.00(+0.00%)
Mar 07, 2023 2.640 2.650 2.630 2.630 35,031 -0.01(-0.38%)
Mar 06, 2023 2.650 2.670 2.640 2.640 5,339 -0.03(-1.12%)
Mar 03, 2023 2.660 2.680 2.650 2.670 25,612 +0.00(+0.00%)
Mar 02, 2023 2.670 2.680 2.660 2.670 12,567 +0.00(+0.00%)
Mar 01, 2023 2.680 2.690 2.670 2.670 32,017 -0.01(-0.37%)
Feb 28, 2023 2.660 2.680 2.660 2.680 38,652 +0.02(+0.75%)
Feb 27, 2023 2.660 2.660 2.660 2.660 11,125 +0.00(+0.00%)
Feb 24, 2023 2.650 2.660 2.640 2.660 77,589 +0.01(+0.38%)
Feb 23, 2023 2.660 2.660 2.650 2.650 49,948 +0.00(+0.00%)
Feb 22, 2023 2.620 2.650 2.620 2.650 47,800 +0.02(+0.76%)
Feb 21, 2023 2.660 2.660 2.620 2.630 24,761 -0.03(-1.13%)
Feb 17, 2023 2.660 0 -0.01(-0.37%)
Feb 16, 2023 2.650 2.670 2.640 2.670 13,018 -0.02(-0.74%)
Feb 15, 2023 2.640 2.690 2.630 2.690 90,194 +0.05(+1.89%)
Feb 14, 2023 2.620 2.640 2.620 2.640 6,949 +0.01(+0.38%)
Feb 13, 2023 2.620 2.650 2.620 2.630 22,701 +0.01(+0.38%)
Feb 10, 2023 2.630 2.630 2.620 2.620 19,377 -0.01(-0.38%)
Feb 09, 2023 2.630 2.650 2.620 2.630 1,300 +0.01(+0.38%)
Feb 08, 2023 2.630 2.630 2.620 2.620 2,069 -0.03(-1.13%)
Feb 07, 2023 2.630 2.650 2.630 2.650 4,203 +0.00(+0.00%)
Feb 06, 2023 2.620 2.650 2.620 2.650 4,948 +0.02(+0.76%)
Feb 03, 2023 2.650 2.650 2.600 2.630 66,803 -0.01(-0.38%)
Feb 02, 2023 2.650 2.660 2.620 2.640 9,092 +0.01(+0.38%)
Feb 01, 2023 2.630 2.640 2.600 2.630 34,869 +0.00(+0.00%)
Jan 31, 2023 2.630 2.650 2.620 2.630 14,312 +0.00(+0.00%)
Jan 30, 2023 2.640 2.650 2.610 2.630 19,653 -0.02(-0.75%)
Jan 27, 2023 2.640 2.650 2.620 2.650 3,497 +0.02(+0.76%)
Jan 26, 2023 2.630 2.640 2.620 2.630 22,246 -0.01(-0.38%)
Jan 25, 2023 2.630 2.650 2.620 2.640 13,928 +0.02(+0.76%)
Jan 24, 2023 2.630 2.650 2.620 2.620 29,175 -0.01(-0.38%)
Jan 23, 2023 2.600 2.650 2.600 2.630 79,921 -0.08(-2.95%)
Jan 20, 2023 2.730 2.730 2.660 2.710 37,836 +0.02(+0.74%)
Jan 19, 2023 2.640 2.700 2.640 2.690 21,821 +0.03(+1.13%)
Jan 18, 2023 2.610 2.680 2.610 2.660 97,896 -0.08(-2.92%)
Jan 17, 2023 2.700 2.740 2.700 2.740 16,427 +0.02(+0.74%)
Jan 16, 2023 2.690 2.720 2.680 2.720 30,997 +0.05(+1.87%)
Jan 13, 2023 2.650 2.680 2.650 2.670 16,144 +0.03(+1.14%)
Jan 12, 2023 2.620 2.640 2.600 2.640 16,030 +0.04(+1.54%)
Jan 11, 2023 2.590 2.620 2.590 2.600 2,575 +0.00(+0.00%)
Jan 10, 2023 2.640 2.640 2.590 2.600 17,779 -0.02(-0.76%)
Jan 09, 2023 2.630 2.640 2.600 2.620 35,080 +0.04(+1.55%)
Jan 06, 2023 2.560 2.580 2.560 2.580 6,259 +0.00(+0.00%)
Jan 05, 2023 2.590 2.590 2.570 2.580 9,339 +0.01(+0.39%)
Jan 04, 2023 2.580 2.580 2.570 2.570 1,783 +0.00(+0.00%)
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.