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 UNCHANGED
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 (%)
Sep 30, 2020 2.960 2.970 2.950 2.970 26,148 +0.01(+0.34%)
Sep 29, 2020 2.970 2.970 2.950 2.960 2,000 +0.00(+0.00%)
Sep 28, 2020 2.940 2.970 2.920 2.960 24,189 +0.05(+1.72%)
Sep 25, 2020 2.930 2.940 2.910 2.910 4,081 -0.01(-0.34%)
Sep 24, 2020 2.900 2.920 2.900 2.920 13,861 +0.00(+0.00%)
Sep 23, 2020 2.940 2.940 2.920 2.920 25,300 +0.01(+0.34%)
Sep 22, 2020 2.950 2.950 2.910 2.910 24,509 +0.00(+0.00%)
Sep 21, 2020 2.940 2.940 2.900 2.910 20,404 -0.05(-1.69%)
Sep 18, 2020 2.950 2.980 2.940 2.960 26,594 -0.03(-1.00%)
Sep 17, 2020 2.960 2.990 2.960 2.990 9,273 +0.02(+0.67%)
Sep 16, 2020 2.980 2.980 2.950 2.970 6,975 +0.02(+0.68%)
Sep 15, 2020 2.980 2.980 2.950 2.950 15,794 -0.01(-0.34%)
Sep 14, 2020 2.970 2.970 2.960 2.960 11,806 -0.01(-0.34%)
Sep 11, 2020 2.970 2.970 2.970 2.970 3,115 -0.01(-0.34%)
Sep 10, 2020 2.990 2.990 2.950 2.980 53,883 +0.00(+0.00%)
Sep 09, 2020 2.980 2.990 2.980 2.980 10,176 +0.01(+0.34%)
Sep 08, 2020 2.980 2.980 2.970 2.970 28,973 -0.01(-0.34%)
Sep 04, 2020 2.980 2.980 2.980 0 +0.01(+0.34%)
Sep 03, 2020 3.000 3.000 2.960 2.970 25,594 +0.00(+0.00%)
Sep 02, 2020 3.000 3.000 2.970 2.970 58,823 -0.03(-1.00%)
Sep 01, 2020 2.960 3.000 2.960 3.000 43,967 +0.03(+1.01%)
Aug 31, 2020 2.960 3.000 2.960 2.970 48,864 +0.00(+0.00%)
Aug 28, 2020 2.930 2.970 2.920 2.970 79,375 +0.05(+1.71%)
Aug 27, 2020 2.930 2.930 2.920 2.920 4,650 +0.01(+0.34%)
Aug 26, 2020 2.920 2.920 2.900 2.910 14,783 -0.01(-0.34%)
Aug 25, 2020 2.910 2.920 2.910 2.920 15,919 +0.01(+0.34%)
Aug 24, 2020 2.900 2.910 2.890 2.910 8,850 +0.01(+0.34%)
Aug 21, 2020 2.920 2.920 2.900 2.900 28,760 -0.04(-1.36%)
Aug 20, 2020 2.920 2.940 2.920 2.940 37,526 +0.01(+0.34%)
Aug 19, 2020 2.930 2.940 2.930 2.930 17,064 +0.01(+0.34%)
Aug 18, 2020 2.910 2.930 2.910 2.920 16,291 +0.00(+0.00%)
Aug 17, 2020 2.960 2.960 2.910 2.920 65,063 -0.03(-1.02%)
Aug 14, 2020 2.940 2.950 2.930 2.950 18,301 +0.01(+0.34%)
Aug 13, 2020 2.940 2.940 2.930 2.940 25,460 -0.01(-0.34%)
Aug 12, 2020 2.930 3.000 2.920 2.950 116,007 +0.03(+1.03%)
Aug 11, 2020 2.960 2.960 2.920 2.920 43,994 -0.03(-1.02%)
Aug 10, 2020 2.960 2.960 2.940 2.950 13,529 -0.01(-0.34%)
Aug 07, 2020 2.950 2.960 2.950 2.960 6,100 -0.01(-0.34%)
Aug 06, 2020 2.950 2.970 2.930 2.970 71,000 +0.03(+1.02%)
Aug 05, 2020 2.950 2.950 2.920 2.940 97,786 -0.01(-0.34%)
Aug 04, 2020 2.920 2.960 2.920 2.950 91,576 +0.08(+2.79%)
Jul 31, 2020 2.870 2.870 2.870 0 +0.00(+0.00%)
Jul 30, 2020 2.800 2.890 2.790 2.870 203,449 +0.08(+2.87%)
Jul 29, 2020 2.840 2.850 2.790 2.790 105,876 -0.01(-0.36%)
Jul 28, 2020 2.830 2.890 2.780 2.800 454,566 -0.04(-1.41%)
Jul 27, 2020 2.830 2.840 2.820 2.840 41,500 -0.01(-0.35%)
Jul 24, 2020 2.860 2.880 2.830 2.850 59,535 -0.03(-1.04%)
Jul 23, 2020 2.910 2.910 2.880 2.880 105,100 -0.01(-0.35%)
Jul 22, 2020 2.920 2.920 2.890 2.890 35,102 -0.02(-0.69%)
Jul 21, 2020 2.930 2.940 2.900 2.910 43,305 -0.02(-0.68%)
Jul 20, 2020 2.960 2.960 2.900 2.930 63,078 +0.00(+0.00%)
Jul 17, 2020 2.930 2.940 2.930 2.930 7,307 -0.02(-0.68%)
Jul 16, 2020 2.940 2.970 2.910 2.950 42,320 +0.00(+0.00%)
Jul 15, 2020 2.960 2.960 2.910 2.950 27,523 +0.03(+1.03%)
Jul 14, 2020 2.930 2.960 2.910 2.920 12,787 +0.00(+0.00%)
Jul 13, 2020 2.920 2.950 2.910 2.920 28,186 +0.01(+0.34%)
Jul 10, 2020 2.920 2.920 2.890 2.910 17,612 +0.02(+0.69%)
Jul 09, 2020 2.950 2.950 2.890 2.890 50,764 -0.04(-1.37%)
Jul 08, 2020 2.960 3.000 2.930 2.930 53,500 -0.05(-1.68%)
Jul 07, 2020 2.940 2.980 2.940 2.980 98,983 +0.02(+0.68%)
Jul 06, 2020 2.930 2.970 2.930 2.960 32,541 +0.02(+0.68%)
Jul 03, 2020 2.920 2.950 2.920 2.940 17,331 +0.04(+1.38%)
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.