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 )

2.560 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 29, 2022 2.810 2.810 2.720 2.720 45,983 -0.04(-1.45%)
Apr 28, 2022 2.770 2.820 2.760 2.760 22,644 -0.01(-0.36%)
Apr 27, 2022 2.770 2.820 2.770 2.770 36,684 -0.03(-1.07%)
Apr 26, 2022 2.800 2.860 2.750 2.800 53,106 +0.01(+0.36%)
Apr 25, 2022 2.760 2.790 2.740 2.790 80,219 +0.01(+0.36%)
Apr 22, 2022 2.790 2.800 2.780 2.780 34,943 +0.00(+0.00%)
Apr 21, 2022 2.810 2.820 2.780 2.780 16,099 -0.05(-1.77%)
Apr 20, 2022 2.860 2.860 2.810 2.830 107,659 +0.01(+0.35%)
Apr 19, 2022 2.800 2.870 2.790 2.820 85,815 +0.02(+0.71%)
Apr 18, 2022 2.780 2.800 2.750 2.800 52,771 +0.00(+0.00%)
Apr 14, 2022 2.800 0 +0.00(+0.00%)
Apr 13, 2022 2.800 2.830 2.790 2.800 197,318 -0.03(-1.06%)
Apr 12, 2022 2.890 2.890 2.810 2.830 54,580 -0.04(-1.39%)
Apr 11, 2022 2.870 2.890 2.850 2.870 15,101 +0.00(+0.00%)
Apr 08, 2022 2.840 2.890 2.820 2.870 63,706 +0.07(+2.50%)
Apr 07, 2022 2.800 2.830 2.800 2.800 12,017 +0.02(+0.72%)
Apr 06, 2022 2.870 2.870 2.780 2.780 19,752 -0.07(-2.46%)
Apr 05, 2022 2.830 2.850 2.820 2.850 64,485 +0.03(+1.06%)
Apr 04, 2022 2.760 2.850 2.760 2.820 37,013 +0.05(+1.81%)
Apr 01, 2022 2.810 2.810 2.750 2.770 24,008 -0.02(-0.72%)
Mar 31, 2022 2.750 2.800 2.750 2.790 45,316 +0.04(+1.45%)
Mar 30, 2022 2.780 2.780 2.740 2.750 53,437 -0.03(-1.08%)
Mar 29, 2022 2.730 2.790 2.730 2.780 81,444 +0.05(+1.83%)
Mar 28, 2022 2.700 2.740 2.700 2.730 44,796 +0.03(+1.11%)
Mar 25, 2022 2.680 2.740 2.680 2.700 36,392 +0.00(+0.00%)
Mar 24, 2022 2.780 2.780 2.660 2.700 205,770 -0.10(-3.57%)
Mar 23, 2022 2.870 2.870 2.780 2.800 140,976 -0.06(-2.10%)
Mar 22, 2022 2.890 2.890 2.860 2.860 96,873 -0.02(-0.69%)
Mar 21, 2022 2.890 2.900 2.880 2.880 144,793 -0.01(-0.35%)
Mar 18, 2022 2.900 2.900 2.880 2.890 75,436 -0.01(-0.34%)
Mar 17, 2022 2.900 2.900 2.890 2.900 40,195 +0.02(+0.69%)
Mar 16, 2022 2.900 2.900 2.880 2.880 39,572 +0.01(+0.35%)
Mar 15, 2022 2.880 2.900 2.870 2.870 25,282 -0.01(-0.35%)
Mar 14, 2022 2.940 2.940 2.860 2.880 77,299 -0.02(-0.69%)
Mar 11, 2022 2.960 2.960 2.900 2.900 28,962 -0.02(-0.68%)
Mar 10, 2022 2.890 2.930 2.870 2.920 40,463 +0.01(+0.34%)
Mar 09, 2022 2.880 2.920 2.850 2.910 59,332 +0.02(+0.69%)
Mar 08, 2022 2.990 2.990 2.850 2.890 67,523 -0.03(-1.03%)
Mar 07, 2022 2.990 3.010 2.880 2.920 142,714 -0.07(-2.34%)
Mar 04, 2022 3.010 3.020 2.980 2.990 72,934 -0.01(-0.33%)
Mar 03, 2022 3.030 3.040 3.000 3.000 115,588 -0.02(-0.66%)
Mar 02, 2022 3.020 3.060 3.020 3.020 24,050 +0.01(+0.33%)
Mar 01, 2022 3.030 3.050 3.010 3.010 30,512 -0.02(-0.66%)
Feb 28, 2022 3.040 3.040 3.010 3.030 37,132 +0.01(+0.33%)
Feb 25, 2022 3.050 3.080 3.010 3.020 56,998 -0.04(-1.31%)
Feb 24, 2022 3.030 3.080 3.020 3.060 58,964 -0.01(-0.33%)
Feb 23, 2022 3.090 3.090 3.070 3.070 53,628 -0.01(-0.32%)
Feb 22, 2022 3.040 3.090 3.010 3.080 171,628 +0.01(+0.33%)
Feb 18, 2022 3.070 0 +0.00(+0.00%)
Feb 17, 2022 3.080 3.110 3.050 3.070 149,186 +0.00(+0.00%)
Feb 16, 2022 3.090 3.110 3.060 3.070 49,625 -0.02(-0.65%)
Feb 15, 2022 3.100 3.110 3.080 3.090 51,360 +0.01(+0.32%)
Feb 14, 2022 3.060 3.100 3.060 3.080 85,525 +0.00(+0.00%)
Feb 11, 2022 3.080 3.080 3.070 3.080 52,076 +0.01(+0.33%)
Feb 10, 2022 3.080 3.080 3.070 3.070 46,822 -0.01(-0.32%)
Feb 09, 2022 3.070 3.080 3.050 3.080 22,768 +0.03(+0.98%)
Feb 08, 2022 3.060 3.060 3.050 3.050 56,798 +0.00(+0.00%)
Feb 07, 2022 3.050 3.060 3.050 3.050 53,614 +0.00(+0.00%)
Feb 04, 2022 3.040 3.060 3.040 3.050 55,516 +0.02(+0.66%)
Feb 03, 2022 3.050 3.020 3.030 92,804 -0.04(-1.30%)
Feb 02, 2022 3.050 3.080 3.040 3.070 63,513 +0.03(+0.99%)
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.