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 (%)
Mar 28, 2024 2.530 0 -0.01(-0.39%)
Mar 27, 2024 2.540 2.560 2.530 2.540 118,770 +0.00(+0.00%)
Mar 26, 2024 2.530 2.550 2.530 2.540 13,513 +0.00(+0.00%)
Mar 25, 2024 2.530 2.550 2.500 2.540 34,127 -0.02(-0.78%)
Mar 22, 2024 2.550 2.570 2.540 2.560 4,301 +0.00(+0.00%)
Mar 21, 2024 2.570 2.590 2.540 2.560 29,205 -0.01(-0.39%)
Mar 20, 2024 2.550 2.570 2.550 2.570 19,278 -0.01(-0.39%)
Mar 19, 2024 2.630 2.630 2.570 2.580 80,353 -0.06(-2.27%)
Mar 18, 2024 2.620 2.640 2.610 2.640 7,825 +0.01(+0.38%)
Mar 15, 2024 2.630 2.630 2.630 2.630 4,280 +0.00(+0.00%)
Mar 14, 2024 2.630 2.630 2.620 2.630 4,341 +0.00(+0.00%)
Mar 13, 2024 2.660 2.660 2.630 2.630 7,200 -0.02(-0.75%)
Mar 12, 2024 2.640 2.650 2.640 2.650 6,736 -0.01(-0.38%)
Mar 11, 2024 2.640 2.680 2.640 2.660 800 +0.02(+0.76%)
Mar 08, 2024 2.650 2.650 2.630 2.640 17,488 -0.01(-0.38%)
Mar 07, 2024 2.650 2.660 2.650 2.650 10,900 -0.02(-0.75%)
Mar 06, 2024 2.680 2.680 2.650 2.670 16,910 -0.01(-0.37%)
Mar 05, 2024 2.700 2.720 2.680 2.680 8,549 +0.00(+0.00%)
Mar 04, 2024 2.650 2.680 2.650 2.680 23,290 -0.01(-0.37%)
Mar 01, 2024 2.730 2.730 2.600 2.690 51,250 -0.04(-1.47%)
Feb 29, 2024 2.740 2.740 2.730 2.730 7,964 +0.00(+0.00%)
Feb 28, 2024 2.710 2.730 2.710 2.730 12,231 +0.02(+0.74%)
Feb 27, 2024 2.690 2.730 2.690 2.710 31,335 +0.02(+0.74%)
Feb 26, 2024 2.720 2.720 2.690 2.690 29,430 -0.03(-1.10%)
Feb 23, 2024 2.710 2.730 2.710 2.720 8,700 -0.01(-0.37%)
Feb 22, 2024 2.700 2.730 2.700 2.730 18,388 +0.03(+1.11%)
Feb 21, 2024 2.710 2.710 2.700 2.700 16,151 -0.02(-0.74%)
Feb 20, 2024 2.720 2.730 2.710 2.720 55,719 +0.00(+0.00%)
Feb 16, 2024 2.720 0 +0.00(+0.00%)
Feb 15, 2024 2.710 2.720 2.710 2.720 19,759 +0.02(+0.74%)
Feb 14, 2024 2.710 2.710 2.690 2.700 39,286 -0.01(-0.37%)
Feb 13, 2024 2.700 2.710 2.680 2.710 33,807 +0.00(+0.00%)
Feb 12, 2024 2.690 2.710 2.690 2.710 11,569 +0.01(+0.37%)
Feb 09, 2024 2.690 2.710 2.690 2.700 26,459 +0.00(+0.00%)
Feb 08, 2024 2.680 2.700 2.680 2.700 7,800 +0.01(+0.37%)
Feb 07, 2024 2.700 2.710 2.690 2.690 45,537 -0.02(-0.74%)
Feb 06, 2024 2.690 2.710 2.690 2.710 33,293 +0.04(+1.50%)
Feb 05, 2024 2.620 2.700 2.620 2.670 27,593 +0.00(+0.00%)
Feb 02, 2024 2.660 2.670 2.650 2.670 8,206 +0.01(+0.38%)
Feb 01, 2024 2.640 2.660 2.620 2.660 46,009 +0.00(+0.00%)
Jan 31, 2024 2.670 2.680 2.650 2.660 24,238 +0.01(+0.38%)
Jan 30, 2024 2.690 2.690 2.650 2.650 20,153 -0.04(-1.49%)
Jan 29, 2024 2.680 2.700 2.680 2.690 10,405 +0.01(+0.37%)
Jan 26, 2024 2.700 2.700 2.680 2.680 10,394 +0.00(+0.00%)
Jan 25, 2024 2.700 2.700 2.680 2.680 6,030 -0.02(-0.74%)
Jan 24, 2024 2.700 2.700 2.690 2.700 11,246 +0.00(+0.00%)
Jan 23, 2024 2.690 2.700 2.690 2.700 46,811 +0.02(+0.75%)
Jan 22, 2024 2.700 2.700 2.670 2.680 6,531 +0.00(+0.00%)
Jan 19, 2024 2.690 2.700 2.680 2.680 27,100 +0.00(+0.00%)
Jan 18, 2024 2.680 2.690 2.680 2.680 14,200 +0.00(+0.00%)
Jan 17, 2024 2.680 2.700 2.670 2.680 20,059 +0.00(+0.00%)
Jan 16, 2024 2.700 2.700 2.680 2.680 16,944 -0.02(-0.74%)
Jan 15, 2024 2.690 2.700 2.690 2.700 19,066 +0.02(+0.75%)
Jan 12, 2024 2.680 2.680 2.670 2.680 20,841 +0.00(+0.00%)
Jan 11, 2024 2.660 2.680 2.630 2.680 29,619 +0.02(+0.75%)
Jan 10, 2024 2.610 2.660 2.590 2.660 134,229 +0.06(+2.31%)
Jan 09, 2024 2.580 2.600 2.580 2.600 29,585 +0.00(+0.00%)
Jan 08, 2024 2.590 2.600 2.580 2.600 35,512 +0.02(+0.78%)
Jan 05, 2024 2.570 2.590 2.570 2.580 18,203 -0.01(-0.39%)
Jan 04, 2024 2.590 2.590 2.570 2.590 15,171 +0.01(+0.39%)
Jan 03, 2024 2.550 2.580 2.540 2.580 78,445 +0.02(+0.78%)
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.