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 30, 2021 2.920 2.920 2.920 0 -0.04(-1.35%)
Jun 29, 2021 2.960 2.970 2.950 2.960 9,944 +0.02(+0.68%)
Jun 28, 2021 2.960 2.970 2.930 2.940 47,857 +0.00(+0.00%)
Jun 25, 2021 2.950 2.960 2.930 2.940 29,245 +0.01(+0.34%)
Jun 24, 2021 2.960 2.960 2.930 2.930 21,044 +0.00(+0.00%)
Jun 23, 2021 2.970 2.980 2.930 2.930 67,764 -0.04(-1.35%)
Jun 22, 2021 2.970 2.990 2.960 2.970 40,825 +0.01(+0.34%)
Jun 21, 2021 2.990 3.000 2.960 2.960 37,085 -0.02(-0.67%)
Jun 18, 2021 2.990 2.990 2.950 2.980 73,433 +0.00(+0.00%)
Jun 17, 2021 2.970 2.990 2.970 2.980 12,788 +0.00(+0.00%)
Jun 16, 2021 2.980 2.980 2.960 2.980 14,001 +0.02(+0.68%)
Jun 15, 2021 2.960 2.980 2.950 2.960 31,814 +0.00(+0.00%)
Jun 14, 2021 2.980 2.990 2.960 2.960 51,990 -0.01(-0.34%)
Jun 11, 2021 2.960 2.970 2.950 2.970 41,669 +0.01(+0.34%)
Jun 10, 2021 2.970 2.970 2.950 2.960 20,301 +0.01(+0.34%)
Jun 09, 2021 2.960 2.970 2.910 2.950 53,160 -0.01(-0.34%)
Jun 08, 2021 2.990 2.990 2.960 2.960 47,654 -0.04(-1.33%)
Jun 07, 2021 2.970 3.000 2.970 3.000 56,140 +0.03(+1.01%)
Jun 04, 2021 2.970 2.980 2.960 2.970 45,915 +0.00(+0.00%)
Jun 03, 2021 2.940 2.970 2.940 2.970 37,816 +0.01(+0.34%)
Jun 02, 2021 2.940 2.980 2.920 2.960 45,118 +0.03(+1.02%)
Jun 01, 2021 2.930 2.950 2.880 2.930 97,673 +0.01(+0.34%)
May 31, 2021 2.950 2.950 2.920 2.920 34,279 +0.00(+0.00%)
May 28, 2021 2.930 2.930 2.910 2.920 42,468 +0.00(+0.00%)
May 27, 2021 2.930 2.930 2.910 2.920 79,526 +0.00(+0.00%)
May 26, 2021 2.920 2.920 2.900 2.920 33,853 +0.02(+0.69%)
May 25, 2021 2.920 2.930 2.890 2.900 71,053 -0.02(-0.68%)
May 21, 2021 2.920 2.920 2.920 0 +0.03(+1.04%)
May 20, 2021 2.930 2.930 2.890 2.890 30,821 -0.03(-1.03%)
May 19, 2021 2.900 2.930 2.900 2.920 31,796 +0.02(+0.69%)
May 18, 2021 2.890 2.910 2.880 2.900 28,525 +0.03(+1.05%)
May 17, 2021 2.920 2.930 2.860 2.870 121,843 -0.03(-1.03%)
May 14, 2021 2.910 2.930 2.890 2.900 134,346 +0.00(+0.00%)
May 13, 2021 2.940 2.940 2.900 2.900 139,965 -0.05(-1.69%)
May 12, 2021 2.960 2.980 2.930 2.950 52,546 -0.01(-0.34%)
May 11, 2021 2.990 2.990 2.930 2.960 55,629 -0.02(-0.67%)
May 10, 2021 3.000 3.010 2.960 2.980 57,088 +0.00(+0.00%)
May 07, 2021 2.970 3.010 2.970 2.980 25,867 -0.02(-0.67%)
May 06, 2021 2.990 3.000 2.970 3.000 45,462 +0.02(+0.67%)
May 05, 2021 2.960 2.980 2.940 2.980 73,590 +0.03(+1.02%)
May 04, 2021 2.990 3.000 2.940 2.950 117,949 -0.04(-1.34%)
May 03, 2021 2.960 3.000 2.940 2.990 132,250 +0.03(+1.01%)
Apr 30, 2021 2.970 2.980 2.940 2.960 24,535 +0.03(+1.02%)
Apr 29, 2021 3.000 3.000 2.920 2.930 87,727 -0.07(-2.33%)
Apr 28, 2021 3.000 3.010 2.960 3.000 35,654 +0.04(+1.35%)
Apr 27, 2021 2.980 3.000 2.940 2.960 97,035 -0.02(-0.67%)
Apr 26, 2021 3.000 3.020 2.980 2.980 39,784 +0.00(+0.00%)
Apr 23, 2021 3.030 3.030 2.980 2.980 15,691 -0.02(-0.67%)
Apr 22, 2021 3.030 3.030 2.990 3.000 73,926 -0.01(-0.33%)
Apr 21, 2021 3.030 3.050 3.000 3.010 32,800 -0.01(-0.33%)
Apr 20, 2021 3.050 3.060 2.990 3.020 203,227 -0.03(-0.98%)
Apr 19, 2021 3.020 3.060 3.020 3.050 81,409 +0.02(+0.66%)
Apr 16, 2021 3.050 3.050 3.000 3.030 79,692 +0.00(+0.00%)
Apr 15, 2021 3.020 3.040 3.000 3.030 17,644 +0.02(+0.66%)
Apr 14, 2021 3.020 3.040 2.990 3.010 31,383 +0.01(+0.33%)
Apr 13, 2021 2.990 3.000 2.990 3.000 23,629 +0.02(+0.67%)
Apr 12, 2021 3.000 3.000 2.980 2.980 62,504 -0.04(-1.32%)
Apr 09, 2021 3.000 3.030 2.990 3.020 23,594 +0.02(+0.67%)
Apr 08, 2021 3.050 3.050 2.970 3.000 222,776 -0.05(-1.64%)
Apr 07, 2021 3.050 3.130 3.050 3.050 39,675 +0.02(+0.66%)
Apr 06, 2021 3.040 3.070 3.030 3.030 40,379 +0.01(+0.33%)
Apr 05, 2021 3.070 3.070 3.020 3.020 42,290 +0.02(+0.67%)
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.