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 (%)
Feb 26, 2021 3.230 3.260 3.200 3.200 21,401 -0.01(-0.31%)
Feb 25, 2021 3.220 3.230 3.210 3.210 18,208 -0.01(-0.31%)
Feb 24, 2021 3.220 3.250 3.220 3.220 17,380 +0.01(+0.31%)
Feb 23, 2021 3.210 3.220 3.210 3.210 15,027 -0.02(-0.62%)
Feb 22, 2021 3.230 3.260 3.230 3.230 26,240 -0.02(-0.62%)
Feb 19, 2021 3.260 3.260 3.240 3.250 75,745 -0.03(-0.91%)
Feb 18, 2021 3.320 3.320 3.270 3.280 7,865 -0.05(-1.50%)
Feb 17, 2021 3.310 3.340 3.280 3.330 86,342 +0.00(+0.00%)
Feb 16, 2021 3.290 3.340 3.260 3.330 40,830 +0.05(+1.52%)
Feb 12, 2021 3.280 3.280 3.280 0 +0.00(+0.00%)
Feb 11, 2021 3.260 3.280 3.250 3.280 13,705 +0.01(+0.31%)
Feb 10, 2021 3.280 3.290 3.250 3.270 16,559 +0.03(+0.93%)
Feb 09, 2021 3.270 3.270 3.240 3.240 23,039 -0.01(-0.31%)
Feb 08, 2021 3.250 3.260 3.240 3.250 27,892 +0.01(+0.31%)
Feb 05, 2021 3.240 3.280 3.230 3.240 44,980 +0.01(+0.31%)
Feb 04, 2021 3.270 3.270 3.230 3.230 22,135 -0.02(-0.62%)
Feb 03, 2021 3.240 3.260 3.230 3.250 71,485 +0.02(+0.62%)
Feb 02, 2021 3.250 3.270 3.230 3.230 40,470 +0.00(+0.00%)
Feb 01, 2021 3.310 3.310 3.220 3.230 29,540 -0.01(-0.31%)
Jan 29, 2021 3.220 3.240 3.220 3.240 20,318 +0.02(+0.62%)
Jan 28, 2021 3.240 3.260 3.210 3.220 28,616 -0.01(-0.31%)
Jan 27, 2021 3.220 3.260 3.220 3.230 30,787 +0.01(+0.31%)
Jan 26, 2021 3.260 3.270 3.210 3.220 29,864 -0.03(-0.92%)
Jan 25, 2021 3.290 3.290 3.210 3.250 25,864 -0.04(-1.22%)
Jan 22, 2021 3.310 3.310 3.270 3.290 29,307 +0.00(+0.00%)
Jan 21, 2021 3.300 3.300 3.290 3.290 44,182 -0.02(-0.60%)
Jan 20, 2021 3.340 3.340 3.300 3.310 30,870 -0.03(-0.90%)
Jan 19, 2021 3.330 3.360 3.310 3.340 31,734 +0.01(+0.30%)
Jan 18, 2021 3.300 3.330 3.300 3.330 7,135 +0.04(+1.22%)
Jan 15, 2021 3.300 3.320 3.270 3.290 35,660 -0.01(-0.30%)
Jan 14, 2021 3.320 3.340 3.300 3.300 18,582 -0.03(-0.90%)
Jan 13, 2021 3.340 3.360 3.330 3.330 24,340 +0.01(+0.30%)
Jan 12, 2021 3.260 3.340 3.260 3.320 28,380 +0.06(+1.84%)
Jan 11, 2021 3.200 3.260 3.190 3.260 15,517 +0.05(+1.56%)
Jan 08, 2021 3.300 3.300 3.190 3.210 74,634 -0.08(-2.43%)
Jan 07, 2021 3.290 3.300 3.280 3.290 14,168 -0.01(-0.30%)
Jan 06, 2021 3.290 3.320 3.290 3.300 18,673 +0.02(+0.61%)
Jan 05, 2021 3.220 3.300 3.220 3.280 22,207 +0.03(+0.92%)
Jan 04, 2021 3.280 3.280 3.210 3.250 11,826 -0.02(-0.61%)
Dec 31, 2020 3.270 3.270 3.270 0 +0.00(+0.00%)
Dec 30, 2020 3.240 3.270 3.230 3.270 32,627 +0.04(+1.24%)
Dec 29, 2020 3.270 3.280 3.230 3.230 138,745 -0.02(-0.62%)
Dec 24, 2020 3.250 3.250 3.250 0 +0.02(+0.62%)
Dec 23, 2020 3.270 3.270 3.230 3.230 24,325 +0.00(+0.00%)
Dec 22, 2020 3.170 3.250 3.160 3.230 115,715 +0.03(+0.94%)
Dec 21, 2020 3.120 3.200 3.120 3.200 37,998 +0.05(+1.59%)
Dec 18, 2020 3.110 3.160 3.110 3.150 61,817 +0.04(+1.29%)
Dec 17, 2020 3.050 3.130 3.050 3.110 65,906 +0.04(+1.30%)
Dec 16, 2020 3.060 3.070 3.050 3.070 41,482 +0.01(+0.33%)
Dec 15, 2020 3.060 3.070 3.060 3.060 25,050 +0.01(+0.33%)
Dec 14, 2020 3.070 3.090 3.050 3.050 39,957 -0.01(-0.33%)
Dec 11, 2020 3.050 3.090 3.050 3.060 33,882 +0.00(+0.00%)
Dec 10, 2020 3.050 3.060 3.050 3.060 43,862 -0.02(-0.65%)
Dec 09, 2020 3.060 3.080 3.050 3.080 15,833 +0.03(+0.98%)
Dec 08, 2020 3.080 3.080 3.050 3.050 45,510 -0.02(-0.65%)
Dec 07, 2020 3.080 3.080 3.050 3.070 29,015 +0.00(+0.00%)
Dec 04, 2020 3.060 3.100 3.060 3.070 23,645 +0.01(+0.33%)
Dec 03, 2020 3.060 3.090 3.050 3.060 26,607 -0.01(-0.33%)
Dec 02, 2020 3.030 3.070 3.030 3.070 31,119 +0.02(+0.66%)
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.