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, 2023 2.530 0 +0.01(+0.40%)
Jun 29, 2023 2.520 2.520 2.520 2.520 10,895 +0.00(+0.00%)
Jun 28, 2023 2.520 2.530 2.520 2.520 6,182 +0.01(+0.40%)
Jun 27, 2023 2.500 2.530 2.500 2.510 5,773 -0.04(-1.57%)
Jun 26, 2023 2.550 2.550 2.550 2.550 281 +0.04(+1.59%)
Jun 23, 2023 2.500 2.520 2.500 2.510 19,814 -0.01(-0.40%)
Jun 22, 2023 2.530 2.530 2.520 2.520 13,223 -0.02(-0.79%)
Jun 21, 2023 2.550 2.550 2.530 2.540 7,177 +0.00(+0.00%)
Jun 20, 2023 2.560 2.560 2.540 2.540 5,600 +0.01(+0.40%)
Jun 19, 2023 2.550 2.550 2.530 2.530 12,463 +0.00(+0.00%)
Jun 16, 2023 2.540 2.540 2.530 2.530 2,361 -0.02(-0.78%)
Jun 15, 2023 2.550 2.550 2.550 2.550 1,990 +0.00(+0.00%)
Jun 14, 2023 2.540 2.550 2.540 2.550 8,732 +0.03(+1.19%)
Jun 13, 2023 2.520 2.520 2.520 2.520 4,731 -0.03(-1.18%)
Jun 12, 2023 2.540 2.560 2.540 2.550 10,192 +0.01(+0.39%)
Jun 09, 2023 2.540 2.540 2.540 2.540 156 +0.00(+0.00%)
Jun 08, 2023 2.530 2.550 2.530 2.540 16,372 -0.01(-0.39%)
Jun 07, 2023 2.530 2.550 2.530 2.550 11,115 +0.01(+0.39%)
Jun 06, 2023 2.530 2.540 2.530 2.540 3,411 +0.00(+0.00%)
Jun 05, 2023 2.530 2.550 2.530 2.540 12,535 +0.02(+0.79%)
Jun 02, 2023 2.510 2.530 2.510 2.520 14,195 +0.01(+0.40%)
Jun 01, 2023 2.540 2.540 2.510 2.510 11,159 +0.00(+0.00%)
May 31, 2023 2.540 2.550 2.510 2.510 10,843 -0.02(-0.79%)
May 30, 2023 2.510 2.530 2.510 2.530 21,631 +0.02(+0.80%)
May 29, 2023 2.530 2.530 2.510 2.510 2,703 -0.01(-0.40%)
May 26, 2023 2.490 2.530 2.490 2.520 1,646 +0.00(+0.00%)
May 25, 2023 2.500 2.520 2.500 2.520 10,105 -0.01(-0.40%)
May 24, 2023 2.500 2.530 2.490 2.530 15,100 +0.04(+1.61%)
May 23, 2023 2.480 2.500 2.480 2.490 16,539 -0.01(-0.40%)
May 19, 2023 2.500 0 +0.02(+0.81%)
May 18, 2023 2.510 2.510 2.480 2.480 3,542 -0.03(-1.20%)
May 17, 2023 2.480 2.510 2.480 2.510 15,721 +0.01(+0.40%)
May 16, 2023 2.490 2.510 2.490 2.500 14,073 +0.01(+0.40%)
May 15, 2023 2.510 2.510 2.490 2.490 33,411 -0.01(-0.40%)
May 12, 2023 2.520 2.520 2.500 2.500 9,872 -0.01(-0.40%)
May 11, 2023 2.510 2.520 2.500 2.510 41,159 +0.00(+0.00%)
May 10, 2023 2.500 2.510 2.490 2.510 11,037 +0.01(+0.40%)
May 09, 2023 2.500 2.530 2.490 2.500 67,751 +0.00(+0.00%)
May 08, 2023 2.580 2.590 2.490 2.500 122,076 -0.08(-3.10%)
May 05, 2023 2.580 2.580 2.580 2.580 19,600 +0.00(+0.00%)
May 04, 2023 2.590 2.590 2.580 2.580 1,600 +0.00(+0.00%)
May 03, 2023 2.560 2.580 2.540 2.580 16,729 +0.03(+1.18%)
May 02, 2023 2.530 2.550 2.530 2.550 9,513 +0.02(+0.79%)
May 01, 2023 2.520 2.530 2.510 2.530 34,887 +0.01(+0.40%)
Apr 28, 2023 2.530 2.540 2.520 2.520 16,573 +0.00(+0.00%)
Apr 27, 2023 2.520 2.520 2.520 2.520 5,906 +0.00(+0.00%)
Apr 26, 2023 2.540 2.540 2.520 2.520 34,178 +0.00(+0.00%)
Apr 25, 2023 2.530 2.530 2.520 2.520 23,567 -0.01(-0.40%)
Apr 24, 2023 2.530 2.540 2.520 2.530 186,148 +0.00(+0.00%)
Apr 21, 2023 2.500 2.530 2.500 2.530 46,915 +0.01(+0.40%)
Apr 20, 2023 2.490 2.520 2.490 2.520 25,852 +0.01(+0.40%)
Apr 19, 2023 2.550 2.550 2.500 2.510 49,383 -0.03(-1.18%)
Apr 18, 2023 2.510 2.560 2.510 2.540 141,066 +0.03(+1.20%)
Apr 17, 2023 2.470 2.510 2.470 2.510 71,285 +0.02(+0.80%)
Apr 14, 2023 2.500 2.500 2.480 2.490 115,442 -0.02(-0.80%)
Apr 13, 2023 2.530 2.540 2.490 2.510 72,653 -0.02(-0.79%)
Apr 12, 2023 2.540 2.550 2.530 2.530 20,523 -0.02(-0.78%)
Apr 11, 2023 2.540 2.550 2.510 2.550 11,021 +0.03(+1.19%)
Apr 10, 2023 2.560 2.560 2.500 2.520 15,087 -0.04(-1.56%)
Apr 06, 2023 2.560 0 +0.02(+0.79%)
Apr 05, 2023 2.520 2.580 2.520 2.540 9,609 -0.02(-0.78%)
Apr 04, 2023 2.570 2.580 2.550 2.560 36,410 -0.01(-0.39%)
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.