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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 31, 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, 2022 2.480 2.530 2.450 2.520 109,245 +0.03(+1.20%)
Aug 30, 2022 2.530 2.530 2.470 2.490 7,941 -0.03(-1.19%)
Aug 29, 2022 2.480 2.540 2.480 2.520 25,752 +0.02(+0.80%)
Aug 26, 2022 2.500 2.500 2.500 2.500 4,107 +0.02(+0.81%)
Aug 25, 2022 2.480 2.540 2.470 2.480 12,112 -0.01(-0.40%)
Aug 24, 2022 2.460 2.490 2.460 2.490 29,741 +0.02(+0.81%)
Aug 23, 2022 2.480 2.480 2.450 2.470 29,655 -0.01(-0.40%)
Aug 22, 2022 2.510 2.510 2.480 2.480 15,559 -0.07(-2.75%)
Aug 19, 2022 2.550 2.560 2.530 2.550 4,959 +0.00(+0.00%)
Aug 18, 2022 2.550 2.560 2.540 2.550 5,879 -0.03(-1.16%)
Aug 17, 2022 2.590 2.590 2.560 2.580 17,306 +0.02(+0.78%)
Aug 16, 2022 2.530 2.580 2.530 2.560 23,421 +0.03(+1.19%)
Aug 15, 2022 2.530 2.530 2.510 2.530 22,133 +0.03(+1.20%)
Aug 12, 2022 2.520 2.520 2.500 2.500 8,936 +0.01(+0.40%)
Aug 11, 2022 2.520 2.530 2.470 2.490 19,932 -0.04(-1.58%)
Aug 10, 2022 2.510 2.530 2.450 2.530 27,323 +0.02(+0.80%)
Aug 09, 2022 2.450 2.510 2.450 2.510 6,175 +0.02(+0.80%)
Aug 08, 2022 2.530 2.530 2.460 2.490 21,019 +0.02(+0.81%)
Aug 05, 2022 2.480 2.490 2.470 2.470 5,745 -0.02(-0.80%)
Aug 04, 2022 2.500 2.500 2.480 2.490 11,807 +0.01(+0.40%)
Aug 03, 2022 2.490 2.500 2.460 2.480 31,441 +0.03(+1.22%)
Aug 02, 2022 2.460 2.500 2.450 2.450 15,414 -0.02(-0.81%)
Jul 29, 2022 2.470 0 +0.04(+1.65%)
Jul 28, 2022 2.450 2.450 2.420 2.430 10,396 -0.01(-0.41%)
Jul 27, 2022 2.440 2.490 2.440 2.440 13,384 +0.03(+1.24%)
Jul 26, 2022 2.400 2.410 2.380 2.410 32,113 +0.01(+0.42%)
Jul 25, 2022 2.410 2.420 2.400 2.400 15,219 -0.06(-2.44%)
Jul 22, 2022 2.410 2.490 2.400 2.460 35,090 +0.06(+2.50%)
Jul 21, 2022 2.390 2.400 2.390 2.400 846 +0.00(+0.00%)
Jul 20, 2022 2.410 2.420 2.400 2.400 15,788 +0.00(+0.00%)
Jul 19, 2022 2.390 2.420 2.390 2.400 57,261 +0.02(+0.84%)
Jul 18, 2022 2.380 2.380 2.360 2.380 10,893 -0.03(-1.24%)
Jul 15, 2022 2.390 2.420 2.370 2.410 7,409 +0.05(+2.12%)
Jul 14, 2022 2.360 2.360 2.320 2.360 22,174 +0.00(+0.00%)
Jul 13, 2022 2.310 2.370 2.300 2.360 107,030 -0.04(-1.67%)
Jul 12, 2022 2.400 2.430 2.400 2.400 17,242 -0.06(-2.44%)
Jul 11, 2022 2.450 2.460 2.430 2.460 3,816 +0.01(+0.41%)
Jul 08, 2022 2.490 2.490 2.400 2.450 5,098 -0.01(-0.41%)
Jul 07, 2022 2.420 2.470 2.420 2.460 4,901 +0.04(+1.65%)
Jul 06, 2022 2.480 2.480 2.420 2.420 11,064 +0.00(+0.00%)
Jul 05, 2022 2.380 2.450 2.380 2.420 46,622 +0.02(+0.83%)
Jul 04, 2022 2.400 2.450 2.380 2.400 58,190 -0.07(-2.83%)
Jun 30, 2022 2.470 0 -0.03(-1.20%)
Jun 29, 2022 2.490 2.500 2.450 2.500 29,358 +0.01(+0.40%)
Jun 28, 2022 2.450 2.500 2.450 2.490 9,484 +0.01(+0.40%)
Jun 27, 2022 2.490 2.510 2.480 2.480 24,311 -0.06(-2.36%)
Jun 24, 2022 2.480 2.550 2.480 2.540 5,894 +0.06(+2.42%)
Jun 23, 2022 2.510 2.520 2.480 2.480 24,542 -0.01(-0.40%)
Jun 22, 2022 2.530 2.530 2.470 2.490 41,180 +0.00(+0.00%)
Jun 21, 2022 2.510 2.520 2.490 2.490 19,508 -0.03(-1.19%)
Jun 20, 2022 2.530 2.550 2.520 2.520 7,803 +0.01(+0.40%)
Jun 17, 2022 2.520 2.540 2.510 2.510 26,302 -0.04(-1.57%)
Jun 16, 2022 2.540 2.590 2.540 2.550 34,904 -0.05(-1.92%)
Jun 15, 2022 2.560 2.630 2.560 2.600 38,609 +0.02(+0.78%)
Jun 14, 2022 2.600 2.650 2.580 2.580 23,628 -0.01(-0.39%)
Jun 13, 2022 2.650 2.650 2.590 2.590 51,284 -0.05(-1.89%)
Jun 10, 2022 2.630 2.660 2.630 2.640 12,838 +0.00(+0.00%)
Jun 09, 2022 2.660 2.660 2.630 2.640 13,637 -0.02(-0.75%)
Jun 08, 2022 2.660 2.690 2.660 2.660 8,322 -0.01(-0.37%)
Jun 07, 2022 2.690 2.700 2.650 2.670 26,352 -0.03(-1.11%)
Jun 06, 2022 2.680 2.700 2.660 2.700 3,385 -0.01(-0.37%)
Jun 03, 2022 2.680 2.720 2.670 2.710 11,331 +0.01(+0.37%)
Jun 02, 2022 2.710 2.710 2.670 2.700 18,933 +0.00(+0.00%)
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.