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 )

2.590 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 28, 2019 3.560 3.560 3.560 0 +0.02(+0.56%)
Jun 27, 2019 3.530 3.550 3.520 3.540 51,018 -0.01(-0.28%)
Jun 26, 2019 3.600 3.600 3.550 3.550 17,283 -0.06(-1.66%)
Jun 25, 2019 3.530 3.630 3.530 3.610 142,991 +0.01(+0.28%)
Jun 24, 2019 3.600 3.610 3.580 3.600 40,060 +0.00(+0.00%)
Jun 21, 2019 3.620 3.640 3.600 3.600 33,794 +0.02(+0.56%)
Jun 20, 2019 3.650 3.650 3.580 3.580 44,214 -0.04(-1.10%)
Jun 19, 2019 3.630 3.660 3.610 3.620 34,126 +0.00(+0.00%)
Jun 18, 2019 3.630 3.660 3.620 3.620 43,840 -0.03(-0.82%)
Jun 17, 2019 3.620 3.650 3.620 3.650 25,600 +0.03(+0.83%)
Jun 14, 2019 3.620 3.650 3.620 3.620 36,157 +0.00(+0.00%)
Jun 13, 2019 3.620 3.650 3.610 3.620 65,523 +0.01(+0.28%)
Jun 12, 2019 3.600 3.630 3.590 3.610 22,845 +0.00(+0.00%)
Jun 11, 2019 3.600 3.610 3.580 3.610 29,282 -0.02(-0.55%)
Jun 10, 2019 3.600 3.630 3.590 3.630 43,792 +0.00(+0.00%)
Jun 07, 2019 3.610 3.640 3.610 3.630 33,647 +0.00(+0.00%)
Jun 06, 2019 3.630 3.630 3.590 3.630 28,264 +0.02(+0.55%)
Jun 05, 2019 3.600 3.650 3.600 3.610 40,295 +0.01(+0.28%)
Jun 04, 2019 3.610 3.620 3.540 3.600 93,122 -0.01(-0.28%)
Jun 03, 2019 3.630 3.640 3.610 3.610 39,859 -0.01(-0.28%)
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%)
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.