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: 4:00 PM EDT, May 23, 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 (%)
Mar 29, 2019 3.920 3.930 3.900 3.900 29,800 -0.03(-0.76%)
Mar 28, 2019 3.920 3.950 3.900 3.930 44,636 +0.03(+0.77%)
Mar 27, 2019 3.940 3.940 3.900 3.900 40,949 -0.05(-1.27%)
Mar 26, 2019 3.890 3.950 3.890 3.950 53,404 +0.02(+0.51%)
Mar 25, 2019 3.900 3.940 3.890 3.930 50,661 +0.01(+0.26%)
Mar 22, 2019 3.880 3.920 3.880 3.920 17,800 +0.06(+1.55%)
Mar 21, 2019 3.890 3.920 3.860 3.860 59,450 +0.00(+0.00%)
Mar 20, 2019 3.920 3.920 3.860 3.860 21,639 -0.06(-1.53%)
Mar 19, 2019 3.930 3.940 3.870 3.920 46,295 +0.01(+0.26%)
Mar 18, 2019 3.890 3.920 3.870 3.910 46,764 +0.04(+1.03%)
Mar 15, 2019 3.880 3.880 3.870 3.870 19,644 +0.01(+0.26%)
Mar 14, 2019 3.860 3.880 3.840 3.860 26,562 +0.00(+0.00%)
Mar 13, 2019 3.860 3.870 3.840 3.860 23,361 +0.00(+0.00%)
Mar 12, 2019 3.850 3.870 3.850 3.860 27,445 +0.03(+0.78%)
Mar 11, 2019 3.860 3.860 3.820 3.830 15,998 -0.04(-1.03%)
Mar 08, 2019 3.860 3.870 3.800 3.870 31,630 +0.01(+0.26%)
Mar 07, 2019 3.860 3.870 3.850 3.860 25,600 +0.02(+0.52%)
Mar 06, 2019 3.850 3.870 3.820 3.840 42,187 -0.02(-0.52%)
Mar 05, 2019 3.860 3.890 3.850 3.860 28,352 +0.02(+0.52%)
Mar 04, 2019 3.830 3.880 3.800 3.840 105,593 +0.01(+0.26%)
Mar 01, 2019 3.800 3.830 3.800 3.830 59,253 +0.01(+0.26%)
Feb 28, 2019 3.820 3.820 3.800 3.820 25,688 +0.01(+0.26%)
Feb 27, 2019 3.800 3.810 3.800 3.810 31,662 +0.00(+0.00%)
Feb 26, 2019 3.820 3.820 3.790 3.810 69,973 +0.02(+0.53%)
Feb 25, 2019 3.790 3.810 3.780 3.790 71,234 -0.02(-0.52%)
Feb 22, 2019 3.810 3.810 3.780 3.810 43,217 +0.00(+0.00%)
Feb 21, 2019 3.830 3.830 3.800 3.810 62,585 +0.01(+0.26%)
Feb 20, 2019 3.810 3.820 3.780 3.800 84,931 -0.02(-0.52%)
Feb 19, 2019 3.840 3.850 3.800 3.820 54,511 +0.02(+0.53%)
Feb 15, 2019 3.800 3.800 3.800 0 +0.02(+0.53%)
Feb 14, 2019 3.800 3.800 3.780 3.780 23,471 -0.02(-0.53%)
Feb 13, 2019 3.820 3.830 3.780 3.800 61,849 +0.00(+0.00%)
Feb 12, 2019 3.820 3.860 3.800 3.800 64,297 -0.01(-0.26%)
Feb 11, 2019 3.770 3.830 3.760 3.810 61,905 +0.05(+1.33%)
Feb 08, 2019 3.760 3.800 3.750 3.760 44,303 +0.00(+0.00%)
Feb 07, 2019 3.800 3.800 3.760 3.760 28,590 -0.03(-0.79%)
Feb 06, 2019 3.800 3.800 3.760 3.790 26,326 -0.01(-0.26%)
Feb 05, 2019 3.800 3.840 3.800 3.800 55,326 +0.03(+0.80%)
Feb 04, 2019 3.770 3.850 3.750 3.770 64,016 +0.03(+0.80%)
Feb 01, 2019 3.730 3.790 3.730 3.740 32,804 -0.01(-0.27%)
Jan 31, 2019 3.760 3.770 3.750 3.750 27,650 +0.00(+0.00%)
Jan 30, 2019 3.700 3.750 3.700 3.750 27,316 +0.07(+1.90%)
Jan 29, 2019 3.710 3.730 3.680 3.680 35,857 +0.01(+0.27%)
Jan 28, 2019 3.730 3.730 3.650 3.670 63,115 -0.04(-1.08%)
Jan 25, 2019 3.780 3.780 3.710 3.710 43,818 -0.01(-0.27%)
Jan 24, 2019 3.770 3.770 3.700 3.720 92,549 -0.04(-1.06%)
Jan 23, 2019 3.800 3.810 3.740 3.760 40,870 -0.02(-0.53%)
Jan 22, 2019 3.810 3.810 3.760 3.780 34,626 -0.02(-0.53%)
Jan 21, 2019 3.790 3.830 3.770 3.800 53,993 +0.04(+1.06%)
Jan 18, 2019 3.760 3.770 3.740 3.760 75,089 +0.00(+0.00%)
Jan 17, 2019 3.760 3.760 3.700 3.760 90,075 +0.03(+0.80%)
Jan 16, 2019 3.720 3.750 3.720 3.730 40,739 +0.02(+0.54%)
Jan 15, 2019 3.740 3.740 3.710 3.710 45,748 -0.02(-0.54%)
Jan 14, 2019 3.730 3.740 3.720 3.730 25,174 +0.00(+0.00%)
Jan 11, 2019 3.730 3.730 3.710 3.730 59,984 +0.02(+0.54%)
Jan 10, 2019 3.700 3.710 3.690 3.710 33,259 +0.03(+0.82%)
Jan 09, 2019 3.730 3.750 3.680 3.680 40,550 -0.03(-0.81%)
Jan 08, 2019 3.720 3.730 3.680 3.710 99,606 +0.03(+0.82%)
Jan 07, 2019 3.670 3.740 3.650 3.680 47,889 -0.01(-0.27%)
Jan 04, 2019 3.790 3.790 3.680 3.690 41,329 -0.06(-1.60%)
Jan 03, 2019 3.670 3.780 3.670 3.750 28,527 +0.01(+0.27%)
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.