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 (%)
Sep 30, 2022 2.390 2.430 2.390 2.420 24,092 -0.02(-0.82%)
Sep 29, 2022 2.460 2.460 2.430 2.440 4,587 +0.01(+0.41%)
Sep 28, 2022 2.470 2.470 2.410 2.430 94,343 -0.01(-0.41%)
Sep 27, 2022 2.450 2.490 2.440 2.440 51,481 -0.03(-1.21%)
Sep 26, 2022 2.430 2.480 2.430 2.470 23,760 +0.01(+0.41%)
Sep 23, 2022 2.480 2.490 2.450 2.460 45,008 -0.04(-1.60%)
Sep 22, 2022 2.490 2.500 2.480 2.500 8,185 +0.00(+0.00%)
Sep 21, 2022 2.520 2.520 2.460 2.500 20,871 -0.01(-0.40%)
Sep 20, 2022 2.500 2.510 2.490 2.510 13,514 +0.05(+2.03%)
Sep 19, 2022 2.490 2.510 2.460 2.460 10,678 -0.03(-1.20%)
Sep 16, 2022 2.500 2.540 2.470 2.490 8,630 +0.00(+0.00%)
Sep 15, 2022 2.530 2.530 2.470 2.490 9,215 -0.01(-0.40%)
Sep 14, 2022 2.460 2.530 2.460 2.500 30,607 +0.04(+1.63%)
Sep 13, 2022 2.500 2.500 2.460 2.460 45,215 -0.04(-1.60%)
Sep 12, 2022 2.480 2.510 2.480 2.500 7,150 +0.00(+0.00%)
Sep 09, 2022 2.530 2.530 2.470 2.500 15,031 +0.02(+0.81%)
Sep 08, 2022 2.520 2.520 2.480 2.480 5,854 -0.03(-1.20%)
Sep 07, 2022 2.530 2.530 2.500 2.510 4,471 +0.00(+0.00%)
Sep 06, 2022 2.480 2.520 2.480 2.510 19,408 +0.02(+0.80%)
Sep 02, 2022 2.490 0 -0.01(-0.40%)
Sep 01, 2022 2.510 2.510 2.500 2.500 19,797 -0.02(-0.79%)
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%)
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.