Skip to main content

Abrdn Asia-Pac Income Fd (TSX: FAP )

2.580 -0.010 (-0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.610 3.610 3.580 3.590 50,503 -0.01(-0.28%)
Jul 30, 2019 3.620 3.620 3.600 3.600 59,215 -0.03(-0.83%)
Jul 29, 2019 3.650 3.650 3.620 3.630 127,409 +0.00(+0.00%)
Jul 26, 2019 3.620 3.650 3.600 3.630 50,700 +0.02(+0.55%)
Jul 25, 2019 3.600 3.620 3.600 3.610 65,121 +0.00(+0.00%)
Jul 24, 2019 3.590 3.620 3.580 3.610 67,050 +0.01(+0.28%)
Jul 23, 2019 3.600 3.610 3.590 3.600 123,671 +0.00(+0.00%)
Jul 22, 2019 3.600 3.630 3.600 3.600 49,351 -0.02(-0.55%)
Jul 19, 2019 3.610 3.620 3.600 3.620 15,700 +0.01(+0.28%)
Jul 18, 2019 3.630 3.630 3.600 3.610 51,347 -0.02(-0.55%)
Jul 17, 2019 3.610 3.650 3.610 3.630 69,060 +0.01(+0.28%)
Jul 16, 2019 3.630 3.630 3.610 3.620 58,019 +0.00(+0.00%)
Jul 15, 2019 3.640 3.640 3.620 3.620 12,700 -0.02(-0.55%)
Jul 12, 2019 3.640 3.640 3.630 3.640 32,969 +0.00(+0.00%)
Jul 11, 2019 3.650 3.660 3.640 3.640 46,107 +0.00(+0.00%)
Jul 10, 2019 3.630 3.640 3.630 3.640 14,795 +0.03(+0.83%)
Jul 09, 2019 3.590 3.640 3.590 3.610 35,966 -0.01(-0.28%)
Jul 08, 2019 3.610 3.630 3.610 3.620 55,015 -0.01(-0.28%)
Jul 05, 2019 3.600 3.640 3.600 3.630 29,100 +0.03(+0.83%)
Jul 04, 2019 3.640 3.660 3.600 3.600 33,650 -0.03(-0.83%)
Jul 03, 2019 3.610 3.640 3.610 3.630 66,416 +0.02(+0.55%)
Jul 02, 2019 3.580 3.610 3.580 3.610 81,133 +0.05(+1.40%)
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%)
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.