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 (%)
Oct 29, 2021 3.010 3.040 3.010 3.030 40,798 +0.01(+0.33%)
Oct 28, 2021 3.030 3.030 3.020 3.020 77,790 +0.01(+0.33%)
Oct 27, 2021 3.040 3.050 3.010 3.010 96,975 -0.03(-0.99%)
Oct 26, 2021 3.040 3.040 146,605 +0.00(+0.00%)
Oct 25, 2021 3.040 3.050 3.030 3.040 91,669 -0.01(-0.33%)
Oct 22, 2021 3.050 3.050 3.040 3.050 141,459 +0.00(+0.00%)
Oct 21, 2021 3.050 3.050 3.040 3.050 66,632 +0.01(+0.33%)
Oct 20, 2021 3.010 3.050 3.010 3.040 190,805 +0.03(+1.00%)
Oct 19, 2021 3.020 3.050 3.000 3.010 247,365 -0.02(-0.66%)
Oct 18, 2021 3.030 3.030 3.000 3.030 147,541 +0.03(+1.00%)
Oct 15, 2021 3.050 3.050 3.000 3.000 140,596 -0.04(-1.32%)
Oct 14, 2021 3.050 3.050 3.020 3.040 128,323 +0.01(+0.33%)
Oct 13, 2021 3.070 3.070 3.010 3.030 142,146 +0.00(+0.00%)
Oct 12, 2021 3.060 3.090 3.020 3.030 105,635 -0.03(-0.98%)
Oct 08, 2021 3.060 3.060 3.060 0 +0.00(+0.00%)
Oct 07, 2021 3.070 3.080 3.050 3.060 102,685 +0.02(+0.66%)
Oct 06, 2021 3.130 3.130 3.030 3.040 155,405 -0.09(-2.88%)
Oct 05, 2021 3.170 3.170 3.120 3.130 35,835 -0.02(-0.63%)
Oct 04, 2021 3.180 3.180 3.130 3.150 63,131 -0.01(-0.32%)
Oct 01, 2021 3.150 3.170 3.140 3.160 28,318 +0.01(+0.32%)
Sep 30, 2021 3.160 3.180 3.140 3.150 60,754 -0.01(-0.32%)
Sep 29, 2021 3.190 3.200 3.160 3.160 30,862 -0.02(-0.63%)
Sep 28, 2021 3.170 3.190 3.160 3.180 31,122 -0.01(-0.31%)
Sep 27, 2021 3.190 3.190 3.160 3.190 23,795 +0.00(+0.00%)
Sep 24, 2021 3.180 3.200 3.160 3.190 60,794 +0.01(+0.31%)
Sep 23, 2021 3.190 3.200 3.160 3.180 20,174 +0.00(+0.00%)
Sep 22, 2021 3.180 3.190 3.160 3.180 27,557 +0.00(+0.00%)
Sep 21, 2021 3.180 3.190 3.170 3.180 22,659 +0.00(+0.00%)
Sep 20, 2021 3.200 3.200 3.160 3.180 58,536 -0.02(-0.63%)
Sep 17, 2021 3.220 3.230 3.190 3.200 41,411 -0.03(-0.93%)
Sep 16, 2021 3.240 3.250 3.220 3.230 89,385 +0.00(+0.00%)
Sep 15, 2021 3.240 3.240 3.220 3.230 31,686 -0.02(-0.62%)
Sep 14, 2021 3.220 3.250 3.210 3.250 42,723 +0.02(+0.62%)
Sep 13, 2021 3.220 3.240 3.200 3.230 32,008 +0.00(+0.00%)
Sep 10, 2021 3.250 3.250 3.220 3.230 35,300 -0.02(-0.62%)
Sep 09, 2021 3.240 3.250 3.230 3.250 21,217 +0.02(+0.62%)
Sep 08, 2021 3.230 3.260 3.220 3.230 29,062 -0.01(-0.31%)
Sep 07, 2021 3.290 3.290 3.230 3.240 28,953 -0.04(-1.22%)
Sep 03, 2021 3.280 3.280 3.280 0 +0.02(+0.61%)
Sep 02, 2021 3.260 3.300 3.260 3.260 87,015 +0.00(+0.00%)
Sep 01, 2021 3.210 3.280 3.210 3.260 104,843 +0.05(+1.56%)
Aug 31, 2021 3.210 3.230 3.200 3.210 21,278 -0.01(-0.31%)
Aug 30, 2021 3.230 3.230 3.210 3.220 7,202 -0.01(-0.31%)
Aug 27, 2021 3.220 3.250 3.210 3.230 169,619 +0.01(+0.31%)
Aug 26, 2021 3.210 3.230 3.190 3.220 62,731 +0.03(+0.94%)
Aug 25, 2021 3.200 3.240 3.190 3.190 95,656 -0.01(-0.31%)
Aug 24, 2021 3.220 3.230 3.200 3.200 93,228 -0.03(-0.93%)
Aug 23, 2021 3.250 3.280 3.230 3.230 58,576 -0.02(-0.62%)
Aug 20, 2021 3.190 3.250 3.190 3.250 50,333 +0.03(+0.93%)
Aug 19, 2021 3.250 3.250 3.210 3.220 81,819 -0.03(-0.92%)
Aug 18, 2021 3.240 3.280 3.240 3.250 39,789 -0.01(-0.31%)
Aug 17, 2021 3.270 3.270 3.240 3.260 45,662 +0.00(+0.00%)
Aug 16, 2021 3.210 3.260 3.190 3.260 82,524 +0.05(+1.56%)
Aug 13, 2021 3.200 3.220 3.170 3.210 109,776 +0.03(+0.94%)
Aug 12, 2021 3.200 3.200 3.160 3.180 64,303 -0.02(-0.63%)
Aug 11, 2021 3.200 3.220 3.150 3.200 72,403 +0.02(+0.63%)
Aug 10, 2021 3.210 3.220 3.180 3.180 48,532 -0.02(-0.63%)
Aug 09, 2021 3.190 3.200 3.140 3.200 55,558 +0.06(+1.91%)
Aug 06, 2021 3.170 3.170 3.140 3.140 90,483 -0.02(-0.63%)
Aug 05, 2021 3.170 3.170 3.120 3.160 86,895 +0.01(+0.32%)
Aug 04, 2021 3.160 3.170 3.120 3.150 52,761 -0.01(-0.32%)
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.