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 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
May 17, 2024 2.590 2.590 2.580 2.590 21,952 +0.00(+0.00%)
May 16, 2024 2.580 2.590 2.580 2.590 8,800 +0.01(+0.39%)
May 15, 2024 2.600 2.600 2.570 2.580 18,631 +0.00(+0.00%)
May 14, 2024 2.570 2.590 2.570 2.580 24,500 -0.01(-0.39%)
May 13, 2024 2.550 2.590 2.550 2.590 8,203 +0.02(+0.78%)
May 10, 2024 2.590 2.590 2.570 2.570 7,000 -0.02(-0.77%)
May 09, 2024 2.590 2.590 2.570 2.590 15,600 +0.01(+0.39%)
May 08, 2024 2.570 2.590 2.570 2.580 23,363 +0.00(+0.00%)
May 07, 2024 2.540 2.580 2.540 2.580 13,300 +0.03(+1.18%)
May 06, 2024 2.560 2.570 2.550 2.550 14,213 -0.01(-0.39%)
May 03, 2024 2.560 2.570 2.550 2.560 39,280 +0.01(+0.39%)
May 02, 2024 2.550 2.580 2.550 2.550 15,900 -0.01(-0.39%)
May 01, 2024 2.560 2.570 2.540 2.560 19,545 +0.01(+0.39%)
Apr 30, 2024 2.540 2.550 2.520 2.550 34,304 +0.00(+0.00%)
Apr 29, 2024 2.600 2.600 2.540 2.550 138,455 -0.06(-2.30%)
Apr 26, 2024 2.590 2.610 2.590 2.610 11,265 +0.01(+0.38%)
Apr 25, 2024 2.610 2.610 2.590 2.600 92,951 +0.00(+0.00%)
Apr 24, 2024 2.600 2.620 2.600 2.600 132,639 +0.00(+0.00%)
Apr 23, 2024 2.600 2.620 2.600 2.600 127,021 -0.02(-0.76%)
Apr 22, 2024 2.580 2.620 2.580 2.620 47,630 +0.01(+0.38%)
Apr 19, 2024 2.600 2.610 2.590 2.610 9,430 +0.02(+0.77%)
Apr 18, 2024 2.590 2.590 2.560 2.590 8,719 -0.03(-1.15%)
Apr 17, 2024 2.590 2.620 2.590 2.620 2,349 +0.02(+0.77%)
Apr 16, 2024 2.600 2.600 2.580 2.600 15,451 +0.02(+0.78%)
Apr 15, 2024 2.580 2.580 2.580 2.580 4,133 -0.02(-0.77%)
Apr 12, 2024 2.600 2.600 2.590 2.600 7,152 +0.01(+0.39%)
Apr 11, 2024 2.560 2.590 2.560 2.590 14,998 +0.02(+0.78%)
Apr 10, 2024 2.580 2.580 2.570 2.570 8,008 +0.00(+0.00%)
Apr 09, 2024 2.550 2.570 2.550 2.570 16,377 +0.00(+0.00%)
Apr 08, 2024 2.570 2.570 2.560 2.570 9,680 -0.03(-1.15%)
Apr 05, 2024 2.560 2.600 2.560 2.600 16,904 +0.05(+1.96%)
Apr 04, 2024 2.550 2.570 2.550 2.550 3,721 -0.01(-0.39%)
Apr 03, 2024 2.550 2.570 2.550 2.560 18,105 +0.01(+0.39%)
Apr 02, 2024 2.550 2.550 2.530 2.550 10,207 +0.00(+0.00%)
Apr 01, 2024 2.520 2.550 2.520 2.550 8,777 +0.02(+0.79%)
Mar 28, 2024 2.530 0 -0.01(-0.39%)
Mar 27, 2024 2.540 2.560 2.530 2.540 118,770 +0.00(+0.00%)
Mar 26, 2024 2.530 2.550 2.530 2.540 13,513 +0.00(+0.00%)
Mar 25, 2024 2.530 2.550 2.500 2.540 34,127 -0.02(-0.78%)
Mar 22, 2024 2.550 2.570 2.540 2.560 4,301 +0.00(+0.00%)
Mar 21, 2024 2.570 2.590 2.540 2.560 29,205 -0.01(-0.39%)
Mar 20, 2024 2.550 2.570 2.550 2.570 19,278 -0.01(-0.39%)
Mar 19, 2024 2.630 2.630 2.570 2.580 80,353 -0.06(-2.27%)
Mar 18, 2024 2.620 2.640 2.610 2.640 7,825 +0.01(+0.38%)
Mar 15, 2024 2.630 2.630 2.630 2.630 4,280 +0.00(+0.00%)
Mar 14, 2024 2.630 2.630 2.620 2.630 4,341 +0.00(+0.00%)
Mar 13, 2024 2.660 2.660 2.630 2.630 7,200 -0.02(-0.75%)
Mar 12, 2024 2.640 2.650 2.640 2.650 6,736 -0.01(-0.38%)
Mar 11, 2024 2.640 2.680 2.640 2.660 800 +0.02(+0.76%)
Mar 08, 2024 2.650 2.650 2.630 2.640 17,488 -0.01(-0.38%)
Mar 07, 2024 2.650 2.660 2.650 2.650 10,900 -0.02(-0.75%)
Mar 06, 2024 2.680 2.680 2.650 2.670 16,910 -0.01(-0.37%)
Mar 05, 2024 2.700 2.720 2.680 2.680 8,549 +0.00(+0.00%)
Mar 04, 2024 2.650 2.680 2.650 2.680 23,290 -0.01(-0.37%)
Mar 01, 2024 2.730 2.730 2.600 2.690 51,250 -0.04(-1.47%)
Feb 29, 2024 2.740 2.740 2.730 2.730 7,964 +0.00(+0.00%)
Feb 28, 2024 2.710 2.730 2.710 2.730 12,231 +0.02(+0.74%)
Feb 27, 2024 2.690 2.730 2.690 2.710 31,335 +0.02(+0.74%)
Feb 26, 2024 2.720 2.720 2.690 2.690 29,430 -0.03(-1.10%)
Feb 23, 2024 2.710 2.730 2.710 2.720 8,700 -0.01(-0.37%)
Feb 22, 2024 2.700 2.730 2.700 2.730 18,388 +0.03(+1.11%)
Feb 21, 2024 2.710 2.710 2.700 2.700 16,151 -0.02(-0.74%)
Feb 20, 2024 2.720 2.730 2.710 2.720 55,719 +0.00(+0.00%)
Feb 16, 2024 2.720 0 +0.00(+0.00%)
Feb 15, 2024 2.710 2.720 2.710 2.720 19,759 +0.02(+0.74%)
Feb 14, 2024 2.710 2.710 2.690 2.700 39,286 -0.01(-0.37%)
Feb 13, 2024 2.700 2.710 2.680 2.710 33,807 +0.00(+0.00%)
Feb 12, 2024 2.690 2.710 2.690 2.710 11,569 +0.01(+0.37%)
Feb 09, 2024 2.690 2.710 2.690 2.700 26,459 +0.00(+0.00%)
Feb 08, 2024 2.680 2.700 2.680 2.700 7,800 +0.01(+0.37%)
Feb 07, 2024 2.700 2.710 2.690 2.690 45,537 -0.02(-0.74%)
Feb 06, 2024 2.690 2.710 2.690 2.710 33,293 +0.04(+1.50%)
Feb 05, 2024 2.620 2.700 2.620 2.670 27,593 +0.00(+0.00%)
Feb 02, 2024 2.660 2.670 2.650 2.670 8,206 +0.01(+0.38%)
Feb 01, 2024 2.640 2.660 2.620 2.660 46,009 +0.00(+0.00%)
Jan 31, 2024 2.670 2.680 2.650 2.660 24,238 +0.01(+0.38%)
Jan 30, 2024 2.690 2.690 2.650 2.650 20,153 -0.04(-1.49%)
Jan 29, 2024 2.680 2.700 2.680 2.690 10,405 +0.01(+0.37%)
Jan 26, 2024 2.700 2.700 2.680 2.680 10,394 +0.00(+0.00%)
Jan 25, 2024 2.700 2.700 2.680 2.680 6,030 -0.02(-0.74%)
Jan 24, 2024 2.700 2.700 2.690 2.700 11,246 +0.00(+0.00%)
Jan 23, 2024 2.690 2.700 2.690 2.700 46,811 +0.02(+0.75%)
Jan 22, 2024 2.700 2.700 2.670 2.680 6,531 +0.00(+0.00%)
Jan 19, 2024 2.690 2.700 2.680 2.680 27,100 +0.00(+0.00%)
Jan 18, 2024 2.680 2.690 2.680 2.680 14,200 +0.00(+0.00%)
Jan 17, 2024 2.680 2.700 2.670 2.680 20,059 +0.00(+0.00%)
Jan 16, 2024 2.700 2.700 2.680 2.680 16,944 -0.02(-0.74%)
Jan 15, 2024 2.690 2.700 2.690 2.700 19,066 +0.02(+0.75%)
Jan 12, 2024 2.680 2.680 2.670 2.680 20,841 +0.00(+0.00%)
Jan 11, 2024 2.660 2.680 2.630 2.680 29,619 +0.02(+0.75%)
Jan 10, 2024 2.610 2.660 2.590 2.660 134,229 +0.06(+2.31%)
Jan 09, 2024 2.580 2.600 2.580 2.600 29,585 +0.00(+0.00%)
Jan 08, 2024 2.590 2.600 2.580 2.600 35,512 +0.02(+0.78%)
Jan 05, 2024 2.570 2.590 2.570 2.580 18,203 -0.01(-0.39%)
Jan 04, 2024 2.590 2.590 2.570 2.590 15,171 +0.01(+0.39%)
Jan 03, 2024 2.550 2.580 2.540 2.580 78,445 +0.02(+0.78%)
Jan 02, 2024 2.550 2.570 2.550 2.560 20,830 -0.01(-0.39%)
Dec 29, 2023 2.570 0 +0.00(+0.00%)
Dec 28, 2023 2.560 2.570 2.560 2.570 11,629 -0.01(-0.39%)
Dec 27, 2023 2.590 2.590 2.580 2.580 33,691 -0.02(-0.77%)
Dec 22, 2023 2.600 0 +0.02(+0.78%)
Dec 21, 2023 2.600 2.600 2.580 2.580 100,340 +0.00(+0.00%)
Dec 20, 2023 2.580 2.590 2.580 2.580 17,706 -0.01(-0.39%)
Dec 19, 2023 2.580 2.600 2.580 2.590 26,973 +0.00(+0.00%)
Dec 18, 2023 2.590 2.600 2.590 2.590 2,250 +0.00(+0.00%)
Dec 15, 2023 2.600 2.600 2.580 2.590 35,990 +0.00(+0.00%)
Dec 14, 2023 2.580 2.610 2.580 2.590 34,908 +0.00(+0.00%)
Dec 13, 2023 2.580 2.600 2.580 2.590 7,305 -0.01(-0.38%)
Dec 12, 2023 2.600 2.600 2.590 2.600 19,359 +0.00(+0.00%)
Dec 11, 2023 2.580 2.600 2.580 2.600 42,220 +0.02(+0.78%)
Dec 08, 2023 2.590 2.600 2.580 2.580 19,446 -0.02(-0.77%)
Dec 07, 2023 2.590 2.600 2.580 2.600 9,747 -0.01(-0.38%)
Dec 06, 2023 2.570 2.610 2.570 2.610 26,732 +0.03(+1.16%)
Dec 05, 2023 2.560 2.580 2.560 2.580 13,655 +0.02(+0.78%)
Dec 04, 2023 2.560 2.580 2.560 2.560 3,629 -0.01(-0.39%)
Dec 01, 2023 2.590 2.590 2.570 2.570 37,386 +0.00(+0.00%)
Nov 30, 2023 2.570 2.580 2.570 2.570 8,265 +0.00(+0.00%)
Nov 29, 2023 2.570 2.590 2.560 2.570 15,101 +0.00(+0.00%)
Nov 28, 2023 2.570 2.580 2.560 2.570 69,400 -0.03(-1.15%)
Nov 27, 2023 2.570 2.600 2.570 2.600 61,692 +0.04(+1.56%)
Nov 24, 2023 2.560 2.560 2.560 2.560 18,301 +0.00(+0.00%)
Nov 23, 2023 2.560 2.560 2.560 2.560 410 -0.02(-0.78%)
Nov 22, 2023 2.550 2.590 2.550 2.580 16,924 -0.01(-0.39%)
Nov 21, 2023 2.570 2.590 2.570 2.590 8,485 -0.01(-0.38%)
Nov 20, 2023 2.580 2.600 2.580 2.600 14,327 +0.00(+0.00%)
Nov 17, 2023 2.560 2.600 2.560 2.600 71,758 +0.03(+1.17%)
Nov 16, 2023 2.540 2.570 2.540 2.570 4,561 +0.00(+0.00%)
Nov 15, 2023 2.540 2.570 2.540 2.570 7,496 -0.01(-0.39%)
Nov 14, 2023 2.560 2.580 2.560 2.580 28,972 +0.04(+1.57%)
Nov 13, 2023 2.540 2.540 2.540 2.540 607 -0.02(-0.78%)
Nov 10, 2023 2.550 2.580 2.540 2.560 28,526 +0.01(+0.39%)
Nov 09, 2023 2.540 2.550 2.540 2.550 9,835 -0.02(-0.78%)
Nov 08, 2023 2.520 2.570 2.520 2.570 13,700 +0.04(+1.58%)
Nov 07, 2023 2.510 2.550 2.510 2.530 21,755 +0.00(+0.00%)
Nov 06, 2023 2.540 2.540 2.520 2.530 2,507 -0.01(-0.39%)
Nov 03, 2023 2.550 2.550 2.540 2.540 8,457 +0.00(+0.00%)
Nov 02, 2023 2.500 2.540 2.500 2.540 17,610 +0.03(+1.20%)
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.