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 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2019 3.610 3.630 3.600 3.620 30,500 +0.01(+0.28%)
May 30, 2019 3.610 3.650 3.600 3.610 40,961 +0.01(+0.28%)
May 29, 2019 3.610 3.620 3.600 3.600 45,547 -0.01(-0.28%)
May 28, 2019 3.610 3.650 3.610 3.610 49,645 +0.00(+0.00%)
May 27, 2019 3.620 3.620 3.610 3.610 10,330 +0.01(+0.28%)
May 24, 2019 3.610 3.650 3.590 3.600 31,522 +0.01(+0.28%)
May 23, 2019 3.590 3.610 3.590 3.590 38,888 -0.01(-0.28%)
May 22, 2019 3.600 3.610 3.590 3.600 43,466 +0.00(+0.00%)
May 21, 2019 3.640 3.650 3.600 3.600 49,595 -0.02(-0.55%)
May 17, 2019 3.620 3.620 3.620 0 -0.02(-0.55%)
May 16, 2019 3.650 3.660 3.620 3.640 40,770 +0.00(+0.00%)
May 15, 2019 3.670 3.780 3.600 3.640 63,597 +0.00(+0.00%)
May 14, 2019 3.580 3.660 3.580 3.640 117,109 +0.10(+2.82%)
May 13, 2019 3.580 3.590 3.510 3.540 185,513 -0.09(-2.48%)
May 10, 2019 3.710 3.710 3.560 3.630 270,720 -0.17(-4.47%)
May 09, 2019 3.750 3.820 3.750 3.800 27,707 +0.01(+0.26%)
May 08, 2019 3.750 3.790 3.730 3.790 24,050 +0.06(+1.61%)
May 07, 2019 3.750 3.800 3.720 3.730 119,494 -0.10(-2.61%)
May 06, 2019 3.910 3.910 3.800 3.830 143,172 -0.08(-2.05%)
May 03, 2019 3.920 3.930 3.900 3.910 40,812 -0.01(-0.26%)
May 02, 2019 3.950 4.000 3.900 3.920 45,560 -0.02(-0.51%)
May 01, 2019 3.870 3.940 3.870 3.940 27,032 +0.05(+1.29%)
Apr 30, 2019 3.890 3.910 3.860 3.890 16,624 +0.00(+0.00%)
Apr 29, 2019 3.890 3.890 3.850 3.890 9,166 +0.03(+0.78%)
Apr 26, 2019 3.830 3.940 3.830 3.860 45,152 +0.02(+0.52%)
Apr 25, 2019 3.870 3.940 3.830 3.840 37,915 -0.04(-1.03%)
Apr 24, 2019 3.880 3.900 3.870 3.880 50,432 -0.03(-0.77%)
Apr 23, 2019 3.910 3.930 3.880 3.910 24,330 +0.01(+0.26%)
Apr 22, 2019 3.970 3.970 3.900 3.900 53,147 -0.04(-1.02%)
Apr 18, 2019 3.940 3.940 3.940 0 -0.07(-1.75%)
Apr 17, 2019 4.030 4.040 4.010 4.010 25,030 -0.01(-0.25%)
Apr 16, 2019 4.020 4.030 4.000 4.020 30,100 +0.01(+0.25%)
Apr 15, 2019 4.020 4.040 4.000 4.010 32,179 -0.02(-0.50%)
Apr 12, 2019 4.030 4.040 3.990 4.030 80,552 +0.02(+0.50%)
Apr 11, 2019 4.020 4.040 4.010 4.010 54,366 -0.03(-0.74%)
Apr 10, 2019 4.000 4.050 3.990 4.040 80,978 +0.02(+0.50%)
Apr 09, 2019 4.010 4.030 3.980 4.020 57,009 +0.03(+0.75%)
Apr 08, 2019 3.980 4.010 3.980 3.990 39,638 +0.00(+0.00%)
Apr 05, 2019 3.990 4.000 3.990 3.990 75,445 +0.00(+0.00%)
Apr 04, 2019 3.970 4.000 3.970 3.990 98,458 +0.03(+0.76%)
Apr 03, 2019 3.990 3.990 3.960 3.960 48,295 +0.02(+0.51%)
Apr 02, 2019 3.950 3.980 3.930 3.940 39,514 +0.01(+0.25%)
Apr 01, 2019 3.910 3.950 3.910 3.930 21,877 +0.03(+0.77%)
Mar 29, 2019 3.920 3.930 3.900 3.900 29,800 -0.03(-0.76%)
Mar 28, 2019 3.920 3.950 3.900 3.930 44,636 +0.03(+0.77%)
Mar 27, 2019 3.940 3.940 3.900 3.900 40,949 -0.05(-1.27%)
Mar 26, 2019 3.890 3.950 3.890 3.950 53,404 +0.02(+0.51%)
Mar 25, 2019 3.900 3.940 3.890 3.930 50,661 +0.01(+0.26%)
Mar 22, 2019 3.880 3.920 3.880 3.920 17,800 +0.06(+1.55%)
Mar 21, 2019 3.890 3.920 3.860 3.860 59,450 +0.00(+0.00%)
Mar 20, 2019 3.920 3.920 3.860 3.860 21,639 -0.06(-1.53%)
Mar 19, 2019 3.930 3.940 3.870 3.920 46,295 +0.01(+0.26%)
Mar 18, 2019 3.890 3.920 3.870 3.910 46,764 +0.04(+1.03%)
Mar 15, 2019 3.880 3.880 3.870 3.870 19,644 +0.01(+0.26%)
Mar 14, 2019 3.860 3.880 3.840 3.860 26,562 +0.00(+0.00%)
Mar 13, 2019 3.860 3.870 3.840 3.860 23,361 +0.00(+0.00%)
Mar 12, 2019 3.850 3.870 3.850 3.860 27,445 +0.03(+0.78%)
Mar 11, 2019 3.860 3.860 3.820 3.830 15,998 -0.04(-1.03%)
Mar 08, 2019 3.860 3.870 3.800 3.870 31,630 +0.01(+0.26%)
Mar 07, 2019 3.860 3.870 3.850 3.860 25,600 +0.02(+0.52%)
Mar 06, 2019 3.850 3.870 3.820 3.840 42,187 -0.02(-0.52%)
Mar 05, 2019 3.860 3.890 3.850 3.860 28,352 +0.02(+0.52%)
Mar 04, 2019 3.830 3.880 3.800 3.840 105,593 +0.01(+0.26%)
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.