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 (%)
Apr 30, 2020 2.710 2.710 2.650 2.680 33,120 +0.00(+0.00%)
Apr 29, 2020 2.670 2.680 2.620 2.680 98,754 -0.01(-0.37%)
Apr 28, 2020 2.720 2.720 2.580 2.690 43,438 -0.01(-0.37%)
Apr 27, 2020 2.710 2.740 2.700 2.700 37,620 +0.05(+1.89%)
Apr 24, 2020 2.660 2.690 2.640 2.650 31,951 +0.00(+0.00%)
Apr 23, 2020 2.730 2.730 2.650 2.650 81,951 -0.04(-1.49%)
Apr 22, 2020 2.700 2.710 2.570 2.690 99,813 -0.01(-0.37%)
Apr 21, 2020 2.700 2.700 2.680 2.700 16,426 -0.01(-0.37%)
Apr 20, 2020 2.780 2.780 2.700 2.710 34,400 -0.07(-2.52%)
Apr 17, 2020 2.760 2.810 2.760 2.780 22,748 -0.01(-0.36%)
Apr 16, 2020 2.820 2.820 2.750 2.790 33,639 -0.05(-1.76%)
Apr 15, 2020 2.740 2.880 2.700 2.840 46,889 +0.12(+4.41%)
Apr 14, 2020 2.750 2.750 2.670 2.720 44,764 +0.03(+1.12%)
Apr 13, 2020 2.750 2.750 2.680 2.690 24,754 -0.04(-1.47%)
Apr 09, 2020 2.730 2.730 2.730 0 +0.03(+1.11%)
Apr 08, 2020 2.710 2.710 2.660 2.700 37,007 +0.04(+1.50%)
Apr 07, 2020 2.700 2.720 2.620 2.660 36,850 -0.02(-0.75%)
Apr 06, 2020 2.720 2.750 2.680 2.680 27,663 +0.04(+1.52%)
Apr 03, 2020 2.700 2.730 2.640 2.640 27,316 -0.06(-2.22%)
Apr 02, 2020 2.650 2.700 2.630 2.700 33,111 +0.07(+2.66%)
Apr 01, 2020 2.600 2.640 2.600 2.630 23,500 +0.00(+0.00%)
Mar 31, 2020 2.570 2.640 2.570 2.630 27,948 +0.06(+2.33%)
Mar 30, 2020 2.550 2.590 2.530 2.570 87,635 +0.04(+1.58%)
Mar 27, 2020 2.650 2.650 2.510 2.530 158,863 -0.12(-4.53%)
Mar 26, 2020 2.680 2.750 2.650 2.650 229,005 -0.05(-1.85%)
Mar 25, 2020 2.680 2.720 2.660 2.700 198,829 +0.04(+1.50%)
Mar 24, 2020 2.590 2.710 2.590 2.660 86,343 +0.09(+3.50%)
Mar 23, 2020 2.740 2.740 2.530 2.570 98,084 -0.14(-5.17%)
Mar 20, 2020 2.790 2.820 2.700 2.710 121,796 -0.09(-3.21%)
Mar 19, 2020 2.750 2.870 2.700 2.800 101,408 +0.02(+0.72%)
Mar 18, 2020 2.870 2.950 2.760 2.780 40,570 -0.22(-7.33%)
Mar 17, 2020 3.060 3.060 2.960 3.000 76,457 -0.01(-0.33%)
Mar 16, 2020 3.010 3.070 2.990 3.010 42,642 -0.19(-5.94%)
Mar 13, 2020 3.010 3.200 3.000 3.200 116,907 +0.18(+5.96%)
Mar 12, 2020 3.130 3.130 3.010 3.020 163,839 -0.15(-4.73%)
Mar 11, 2020 3.130 3.230 3.130 3.170 52,055 +0.00(+0.00%)
Mar 10, 2020 3.290 3.290 3.110 3.170 75,763 +0.02(+0.63%)
Mar 09, 2020 3.330 3.330 3.150 3.150 75,136 -0.22(-6.53%)
Mar 06, 2020 3.360 3.380 3.340 3.370 106,317 -0.03(-0.88%)
Mar 05, 2020 3.380 3.470 3.370 3.400 36,750 +0.00(+0.00%)
Mar 04, 2020 3.340 3.420 3.340 3.400 65,228 +0.06(+1.80%)
Mar 03, 2020 3.380 3.400 3.340 3.340 47,493 -0.03(-0.89%)
Mar 02, 2020 3.390 3.430 3.330 3.370 115,103 -0.04(-1.17%)
Feb 28, 2020 3.380 3.410 3.370 3.410 93,239 -0.06(-1.73%)
Feb 27, 2020 3.520 3.520 3.340 3.470 78,862 -0.07(-1.98%)
Feb 26, 2020 3.510 3.540 3.460 3.540 67,345 +0.05(+1.43%)
Feb 25, 2020 3.570 3.580 3.490 3.490 64,471 -0.08(-2.24%)
Feb 24, 2020 3.570 3.580 3.570 3.570 73,836 -0.04(-1.11%)
Feb 21, 2020 3.620 3.630 3.610 3.610 26,939 +0.00(+0.00%)
Feb 20, 2020 3.610 3.620 3.610 3.610 28,448 -0.03(-0.82%)
Feb 19, 2020 3.650 3.650 3.630 3.640 43,410 +0.00(+0.00%)
Feb 18, 2020 3.650 3.670 3.630 3.640 44,133 +0.00(+0.00%)
Feb 14, 2020 3.640 3.640 3.640 0 +0.02(+0.55%)
Feb 13, 2020 3.610 3.630 3.610 3.620 80,810 +0.01(+0.28%)
Feb 12, 2020 3.630 3.650 3.610 3.610 41,603 -0.02(-0.55%)
Feb 11, 2020 3.630 3.640 3.620 3.630 31,310 -0.01(-0.27%)
Feb 10, 2020 3.630 3.640 3.630 3.640 16,392 +0.01(+0.28%)
Feb 07, 2020 3.620 3.640 3.620 3.630 37,151 -0.01(-0.27%)
Feb 06, 2020 3.610 3.640 3.610 3.640 9,182 -0.01(-0.27%)
Feb 05, 2020 3.630 3.650 3.610 3.650 19,883 +0.04(+1.11%)
Feb 04, 2020 3.620 3.650 3.600 3.610 28,800 +0.02(+0.56%)
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.