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 (%)
Jun 30, 2020 2.940 2.940 2.940 0 +0.05(+1.73%)
Jun 29, 2020 2.880 2.910 2.870 2.890 16,800 -0.01(-0.34%)
Jun 26, 2020 2.950 2.970 2.850 2.900 60,222 -0.03(-1.02%)
Jun 25, 2020 2.900 2.930 2.880 2.930 32,920 +0.01(+0.34%)
Jun 24, 2020 2.950 2.950 2.900 2.920 28,350 -0.02(-0.68%)
Jun 23, 2020 2.930 2.960 2.920 2.940 21,607 +0.01(+0.34%)
Jun 22, 2020 2.950 2.950 2.910 2.930 14,499 +0.00(+0.00%)
Jun 19, 2020 2.900 2.940 2.900 2.930 15,158 +0.03(+1.03%)
Jun 18, 2020 2.940 2.950 2.900 2.900 34,920 -0.04(-1.36%)
Jun 17, 2020 3.000 3.000 2.940 2.940 126,445 -0.06(-2.00%)
Jun 16, 2020 2.940 3.000 2.940 3.000 54,504 +0.05(+1.69%)
Jun 15, 2020 2.910 2.950 2.910 2.950 11,987 -0.01(-0.34%)
Jun 12, 2020 2.920 2.960 2.920 2.960 28,153 +0.10(+3.50%)
Jun 11, 2020 2.920 2.920 2.860 2.860 83,718 -0.06(-2.05%)
Jun 10, 2020 2.900 2.920 2.880 2.920 46,076 +0.02(+0.69%)
Jun 09, 2020 2.910 2.910 2.860 2.900 29,748 -0.02(-0.68%)
Jun 08, 2020 2.900 2.930 2.870 2.920 27,355 +0.07(+2.46%)
Jun 05, 2020 2.880 2.900 2.850 2.850 43,263 -0.02(-0.70%)
Jun 04, 2020 2.880 2.880 2.840 2.870 34,039 +0.01(+0.35%)
Jun 03, 2020 2.860 2.880 2.860 2.860 29,263 +0.03(+1.06%)
Jun 02, 2020 2.840 2.870 2.830 2.830 46,343 +0.01(+0.35%)
Jun 01, 2020 2.820 2.820 2.800 2.820 29,426 +0.02(+0.71%)
May 29, 2020 2.800 2.820 2.790 2.800 14,701 -0.02(-0.71%)
May 28, 2020 2.780 2.820 2.770 2.820 54,022 +0.01(+0.36%)
May 27, 2020 2.820 2.820 2.780 2.810 33,594 +0.01(+0.36%)
May 26, 2020 2.830 2.830 2.800 2.800 20,450 +0.00(+0.00%)
May 25, 2020 2.810 2.810 2.780 2.800 19,405 +0.00(+0.00%)
May 22, 2020 2.780 2.810 2.780 2.800 17,834 +0.02(+0.72%)
May 21, 2020 2.790 2.790 2.750 2.780 27,471 -0.01(-0.36%)
May 20, 2020 2.870 2.900 2.730 2.790 82,632 -0.08(-2.79%)
May 19, 2020 2.870 2.890 2.810 2.870 42,849 +0.03(+1.06%)
May 15, 2020 2.840 2.840 2.840 0 -0.01(-0.35%)
May 14, 2020 2.820 2.850 2.760 2.850 27,708 +0.03(+1.06%)
May 13, 2020 2.790 2.830 2.760 2.820 55,286 +0.03(+1.08%)
May 12, 2020 2.840 2.870 2.750 2.790 63,827 -0.05(-1.76%)
May 11, 2020 2.790 2.850 2.780 2.840 66,548 +0.04(+1.43%)
May 08, 2020 2.740 2.800 2.740 2.800 28,445 +0.05(+1.82%)
May 07, 2020 2.710 2.790 2.710 2.750 92,833 +0.07(+2.61%)
May 06, 2020 2.650 2.680 2.650 2.680 99,527 +0.05(+1.90%)
May 05, 2020 2.670 2.690 2.620 2.630 175,595 +0.00(+0.00%)
May 04, 2020 2.650 2.700 2.620 2.630 212,458 -0.01(-0.38%)
May 01, 2020 2.660 2.660 2.630 2.640 111,619 -0.04(-1.49%)
Apr 30, 2020 2.710 2.710 2.650 2.680 33,120 +0.00(+0.00%)
Apr 29, 2020 2.670 2.680 2.620 2.680 98,754 -0.01(-0.37%)
Apr 28, 2020 2.720 2.720 2.580 2.690 43,438 -0.01(-0.37%)
Apr 27, 2020 2.710 2.740 2.700 2.700 37,620 +0.05(+1.89%)
Apr 24, 2020 2.660 2.690 2.640 2.650 31,951 +0.00(+0.00%)
Apr 23, 2020 2.730 2.730 2.650 2.650 81,951 -0.04(-1.49%)
Apr 22, 2020 2.700 2.710 2.570 2.690 99,813 -0.01(-0.37%)
Apr 21, 2020 2.700 2.700 2.680 2.700 16,426 -0.01(-0.37%)
Apr 20, 2020 2.780 2.780 2.700 2.710 34,400 -0.07(-2.52%)
Apr 17, 2020 2.760 2.810 2.760 2.780 22,748 -0.01(-0.36%)
Apr 16, 2020 2.820 2.820 2.750 2.790 33,639 -0.05(-1.76%)
Apr 15, 2020 2.740 2.880 2.700 2.840 46,889 +0.12(+4.41%)
Apr 14, 2020 2.750 2.750 2.670 2.720 44,764 +0.03(+1.12%)
Apr 13, 2020 2.750 2.750 2.680 2.690 24,754 -0.04(-1.47%)
Apr 09, 2020 2.730 2.730 2.730 0 +0.03(+1.11%)
Apr 08, 2020 2.710 2.710 2.660 2.700 37,007 +0.04(+1.50%)
Apr 07, 2020 2.700 2.720 2.620 2.660 36,850 -0.02(-0.75%)
Apr 06, 2020 2.720 2.750 2.680 2.680 27,663 +0.04(+1.52%)
Apr 03, 2020 2.700 2.730 2.640 2.640 27,316 -0.06(-2.22%)
Apr 02, 2020 2.650 2.700 2.630 2.700 33,111 +0.07(+2.66%)
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.