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 (%)
Aug 31, 2021 3.210 3.230 3.200 3.210 21,278 -0.01(-0.31%)
Aug 30, 2021 3.230 3.230 3.210 3.220 7,202 -0.01(-0.31%)
Aug 27, 2021 3.220 3.250 3.210 3.230 169,619 +0.01(+0.31%)
Aug 26, 2021 3.210 3.230 3.190 3.220 62,731 +0.03(+0.94%)
Aug 25, 2021 3.200 3.240 3.190 3.190 95,656 -0.01(-0.31%)
Aug 24, 2021 3.220 3.230 3.200 3.200 93,228 -0.03(-0.93%)
Aug 23, 2021 3.250 3.280 3.230 3.230 58,576 -0.02(-0.62%)
Aug 20, 2021 3.190 3.250 3.190 3.250 50,333 +0.03(+0.93%)
Aug 19, 2021 3.250 3.250 3.210 3.220 81,819 -0.03(-0.92%)
Aug 18, 2021 3.240 3.280 3.240 3.250 39,789 -0.01(-0.31%)
Aug 17, 2021 3.270 3.270 3.240 3.260 45,662 +0.00(+0.00%)
Aug 16, 2021 3.210 3.260 3.190 3.260 82,524 +0.05(+1.56%)
Aug 13, 2021 3.200 3.220 3.170 3.210 109,776 +0.03(+0.94%)
Aug 12, 2021 3.200 3.200 3.160 3.180 64,303 -0.02(-0.63%)
Aug 11, 2021 3.200 3.220 3.150 3.200 72,403 +0.02(+0.63%)
Aug 10, 2021 3.210 3.220 3.180 3.180 48,532 -0.02(-0.63%)
Aug 09, 2021 3.190 3.200 3.140 3.200 55,558 +0.06(+1.91%)
Aug 06, 2021 3.170 3.170 3.140 3.140 90,483 -0.02(-0.63%)
Aug 05, 2021 3.170 3.170 3.120 3.160 86,895 +0.01(+0.32%)
Aug 04, 2021 3.160 3.170 3.120 3.150 52,761 -0.01(-0.32%)
Aug 03, 2021 3.190 3.190 3.160 3.160 118,868 +0.01(+0.32%)
Jul 30, 2021 3.150 3.150 3.150 0 -0.01(-0.32%)
Jul 29, 2021 3.170 3.170 3.160 3.160 51,755 -0.01(-0.32%)
Jul 28, 2021 3.140 3.170 3.140 3.170 70,737 +0.04(+1.28%)
Jul 27, 2021 3.130 3.150 3.120 3.130 17,626 +0.01(+0.32%)
Jul 26, 2021 3.130 3.140 3.110 3.120 177,170 -0.01(-0.32%)
Jul 23, 2021 3.100 3.140 3.080 3.130 24,730 +0.03(+0.97%)
Jul 22, 2021 3.050 3.150 3.050 3.100 29,107 +0.02(+0.65%)
Jul 21, 2021 3.080 3.140 3.080 3.080 213,581 -0.05(-1.60%)
Jul 20, 2021 3.070 3.130 3.070 3.130 153,372 +0.07(+2.29%)
Jul 19, 2021 3.030 3.070 3.000 3.060 98,490 +0.03(+0.99%)
Jul 16, 2021 3.040 3.040 3.000 3.030 34,669 +0.01(+0.33%)
Jul 15, 2021 3.030 3.030 3.010 3.020 35,977 +0.01(+0.33%)
Jul 14, 2021 3.020 3.040 3.010 3.010 32,672 -0.01(-0.33%)
Jul 13, 2021 3.000 3.040 3.000 3.020 52,299 -0.01(-0.33%)
Jul 12, 2021 3.000 3.030 3.000 3.030 95,170 +0.03(+1.00%)
Jul 09, 2021 2.980 3.000 2.950 3.000 82,086 +0.04(+1.35%)
Jul 08, 2021 2.950 2.980 2.940 2.960 22,616 -0.02(-0.67%)
Jul 07, 2021 2.970 2.980 2.960 2.980 42,570 +0.02(+0.68%)
Jul 06, 2021 2.960 2.960 2.950 2.960 21,604 +0.00(+0.00%)
Jul 05, 2021 2.930 2.960 2.920 2.960 70,544 +0.03(+1.02%)
Jul 02, 2021 2.940 2.940 2.900 2.930 109,627 +0.01(+0.34%)
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%)
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.