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 (%)
Apr 30, 2019 3.890 3.910 3.860 3.890 16,624 +0.00(+0.00%)
Apr 29, 2019 3.890 3.890 3.850 3.890 9,166 +0.03(+0.78%)
Apr 26, 2019 3.830 3.940 3.830 3.860 45,152 +0.02(+0.52%)
Apr 25, 2019 3.870 3.940 3.830 3.840 37,915 -0.04(-1.03%)
Apr 24, 2019 3.880 3.900 3.870 3.880 50,432 -0.03(-0.77%)
Apr 23, 2019 3.910 3.930 3.880 3.910 24,330 +0.01(+0.26%)
Apr 22, 2019 3.970 3.970 3.900 3.900 53,147 -0.04(-1.02%)
Apr 18, 2019 3.940 3.940 3.940 0 -0.07(-1.75%)
Apr 17, 2019 4.030 4.040 4.010 4.010 25,030 -0.01(-0.25%)
Apr 16, 2019 4.020 4.030 4.000 4.020 30,100 +0.01(+0.25%)
Apr 15, 2019 4.020 4.040 4.000 4.010 32,179 -0.02(-0.50%)
Apr 12, 2019 4.030 4.040 3.990 4.030 80,552 +0.02(+0.50%)
Apr 11, 2019 4.020 4.040 4.010 4.010 54,366 -0.03(-0.74%)
Apr 10, 2019 4.000 4.050 3.990 4.040 80,978 +0.02(+0.50%)
Apr 09, 2019 4.010 4.030 3.980 4.020 57,009 +0.03(+0.75%)
Apr 08, 2019 3.980 4.010 3.980 3.990 39,638 +0.00(+0.00%)
Apr 05, 2019 3.990 4.000 3.990 3.990 75,445 +0.00(+0.00%)
Apr 04, 2019 3.970 4.000 3.970 3.990 98,458 +0.03(+0.76%)
Apr 03, 2019 3.990 3.990 3.960 3.960 48,295 +0.02(+0.51%)
Apr 02, 2019 3.950 3.980 3.930 3.940 39,514 +0.01(+0.25%)
Apr 01, 2019 3.910 3.950 3.910 3.930 21,877 +0.03(+0.77%)
Mar 29, 2019 3.920 3.930 3.900 3.900 29,800 -0.03(-0.76%)
Mar 28, 2019 3.920 3.950 3.900 3.930 44,636 +0.03(+0.77%)
Mar 27, 2019 3.940 3.940 3.900 3.900 40,949 -0.05(-1.27%)
Mar 26, 2019 3.890 3.950 3.890 3.950 53,404 +0.02(+0.51%)
Mar 25, 2019 3.900 3.940 3.890 3.930 50,661 +0.01(+0.26%)
Mar 22, 2019 3.880 3.920 3.880 3.920 17,800 +0.06(+1.55%)
Mar 21, 2019 3.890 3.920 3.860 3.860 59,450 +0.00(+0.00%)
Mar 20, 2019 3.920 3.920 3.860 3.860 21,639 -0.06(-1.53%)
Mar 19, 2019 3.930 3.940 3.870 3.920 46,295 +0.01(+0.26%)
Mar 18, 2019 3.890 3.920 3.870 3.910 46,764 +0.04(+1.03%)
Mar 15, 2019 3.880 3.880 3.870 3.870 19,644 +0.01(+0.26%)
Mar 14, 2019 3.860 3.880 3.840 3.860 26,562 +0.00(+0.00%)
Mar 13, 2019 3.860 3.870 3.840 3.860 23,361 +0.00(+0.00%)
Mar 12, 2019 3.850 3.870 3.850 3.860 27,445 +0.03(+0.78%)
Mar 11, 2019 3.860 3.860 3.820 3.830 15,998 -0.04(-1.03%)
Mar 08, 2019 3.860 3.870 3.800 3.870 31,630 +0.01(+0.26%)
Mar 07, 2019 3.860 3.870 3.850 3.860 25,600 +0.02(+0.52%)
Mar 06, 2019 3.850 3.870 3.820 3.840 42,187 -0.02(-0.52%)
Mar 05, 2019 3.860 3.890 3.850 3.860 28,352 +0.02(+0.52%)
Mar 04, 2019 3.830 3.880 3.800 3.840 105,593 +0.01(+0.26%)
Mar 01, 2019 3.800 3.830 3.800 3.830 59,253 +0.01(+0.26%)
Feb 28, 2019 3.820 3.820 3.800 3.820 25,688 +0.01(+0.26%)
Feb 27, 2019 3.800 3.810 3.800 3.810 31,662 +0.00(+0.00%)
Feb 26, 2019 3.820 3.820 3.790 3.810 69,973 +0.02(+0.53%)
Feb 25, 2019 3.790 3.810 3.780 3.790 71,234 -0.02(-0.52%)
Feb 22, 2019 3.810 3.810 3.780 3.810 43,217 +0.00(+0.00%)
Feb 21, 2019 3.830 3.830 3.800 3.810 62,585 +0.01(+0.26%)
Feb 20, 2019 3.810 3.820 3.780 3.800 84,931 -0.02(-0.52%)
Feb 19, 2019 3.840 3.850 3.800 3.820 54,511 +0.02(+0.53%)
Feb 15, 2019 3.800 3.800 3.800 0 +0.02(+0.53%)
Feb 14, 2019 3.800 3.800 3.780 3.780 23,471 -0.02(-0.53%)
Feb 13, 2019 3.820 3.830 3.780 3.800 61,849 +0.00(+0.00%)
Feb 12, 2019 3.820 3.860 3.800 3.800 64,297 -0.01(-0.26%)
Feb 11, 2019 3.770 3.830 3.760 3.810 61,905 +0.05(+1.33%)
Feb 08, 2019 3.760 3.800 3.750 3.760 44,303 +0.00(+0.00%)
Feb 07, 2019 3.800 3.800 3.760 3.760 28,590 -0.03(-0.79%)
Feb 06, 2019 3.800 3.800 3.760 3.790 26,326 -0.01(-0.26%)
Feb 05, 2019 3.800 3.840 3.800 3.800 55,326 +0.03(+0.80%)
Feb 04, 2019 3.770 3.850 3.750 3.770 64,016 +0.03(+0.80%)
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.