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 )

2.600 -0.010 (-0.38%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 23, 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 (%)
Sep 30, 2019 3.380 3.380 3.350 3.350 94,388 -0.04(-1.18%)
Sep 27, 2019 3.420 3.430 3.360 3.390 90,200 -0.02(-0.59%)
Sep 26, 2019 3.440 3.440 3.410 3.410 78,405 +0.00(+0.00%)
Sep 25, 2019 3.430 3.450 3.380 3.410 64,650 -0.03(-0.87%)
Sep 24, 2019 3.420 3.450 3.400 3.440 62,589 +0.02(+0.58%)
Sep 23, 2019 3.450 3.460 3.420 3.420 91,600 -0.01(-0.29%)
Sep 20, 2019 3.440 3.500 3.430 3.430 199,113 -0.02(-0.58%)
Sep 19, 2019 3.440 3.460 3.440 3.450 37,035 +0.00(+0.00%)
Sep 18, 2019 3.480 3.480 3.450 3.450 47,682 -0.02(-0.58%)
Sep 17, 2019 3.450 3.470 3.450 3.470 57,340 +0.01(+0.29%)
Sep 16, 2019 3.450 3.470 3.450 3.460 87,508 +0.01(+0.29%)
Sep 13, 2019 3.430 3.460 3.430 3.450 91,997 +0.00(+0.00%)
Sep 12, 2019 3.440 3.460 3.410 3.450 60,833 +0.01(+0.29%)
Sep 11, 2019 3.460 3.480 3.430 3.440 73,350 +0.01(+0.29%)
Sep 10, 2019 3.430 3.440 3.430 3.430 83,100 -0.02(-0.58%)
Sep 09, 2019 3.380 3.460 3.380 3.450 70,870 +0.04(+1.17%)
Sep 06, 2019 3.400 3.430 3.400 3.410 50,307 +0.00(+0.00%)
Sep 05, 2019 3.460 3.480 3.380 3.410 64,028 -0.03(-0.87%)
Sep 04, 2019 3.460 3.470 3.430 3.440 38,308 -0.03(-0.86%)
Sep 03, 2019 3.450 3.470 3.450 3.470 59,074 -0.03(-0.86%)
Aug 30, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 29, 2019 3.490 3.500 3.480 3.500 42,167 +0.01(+0.29%)
Aug 28, 2019 3.470 3.500 3.460 3.490 65,161 +0.01(+0.29%)
Aug 27, 2019 3.490 3.530 3.480 3.480 43,600 -0.02(-0.57%)
Aug 26, 2019 3.560 3.560 3.460 3.500 68,116 -0.06(-1.69%)
Aug 23, 2019 3.520 3.560 3.520 3.560 54,709 +0.03(+0.85%)
Aug 22, 2019 3.510 3.530 3.510 3.530 46,799 +0.01(+0.28%)
Aug 21, 2019 3.540 3.550 3.490 3.520 42,664 -0.03(-0.85%)
Aug 20, 2019 3.540 3.560 3.520 3.550 65,311 +0.03(+0.85%)
Aug 19, 2019 3.520 3.530 3.510 3.520 58,832 -0.01(-0.28%)
Aug 16, 2019 3.510 3.550 3.510 3.530 75,819 +0.00(+0.00%)
Aug 15, 2019 3.520 3.570 3.520 3.530 89,596 -0.01(-0.28%)
Aug 14, 2019 3.540 3.570 3.530 3.540 77,725 -0.02(-0.56%)
Aug 13, 2019 3.580 3.580 3.510 3.560 88,782 +0.00(+0.00%)
Aug 12, 2019 3.570 3.580 3.550 3.560 76,571 -0.02(-0.56%)
Aug 09, 2019 3.600 3.600 3.560 3.580 31,400 +0.00(+0.00%)
Aug 08, 2019 3.590 3.620 3.550 3.580 45,637 -0.02(-0.56%)
Aug 07, 2019 3.600 3.600 3.570 3.600 39,264 +0.03(+0.84%)
Aug 06, 2019 3.530 3.580 3.530 3.570 109,498 -0.02(-0.56%)
Aug 02, 2019 3.590 3.590 3.590 0 -0.01(-0.28%)
Aug 01, 2019 3.580 3.630 3.580 3.600 91,224 +0.01(+0.28%)
Jul 31, 2019 3.610 3.610 3.580 3.590 50,503 -0.01(-0.28%)
Jul 30, 2019 3.620 3.620 3.600 3.600 59,215 -0.03(-0.83%)
Jul 29, 2019 3.650 3.650 3.620 3.630 127,409 +0.00(+0.00%)
Jul 26, 2019 3.620 3.650 3.600 3.630 50,700 +0.02(+0.55%)
Jul 25, 2019 3.600 3.620 3.600 3.610 65,121 +0.00(+0.00%)
Jul 24, 2019 3.590 3.620 3.580 3.610 67,050 +0.01(+0.28%)
Jul 23, 2019 3.600 3.610 3.590 3.600 123,671 +0.00(+0.00%)
Jul 22, 2019 3.600 3.630 3.600 3.600 49,351 -0.02(-0.55%)
Jul 19, 2019 3.610 3.620 3.600 3.620 15,700 +0.01(+0.28%)
Jul 18, 2019 3.630 3.630 3.600 3.610 51,347 -0.02(-0.55%)
Jul 17, 2019 3.610 3.650 3.610 3.630 69,060 +0.01(+0.28%)
Jul 16, 2019 3.630 3.630 3.610 3.620 58,019 +0.00(+0.00%)
Jul 15, 2019 3.640 3.640 3.620 3.620 12,700 -0.02(-0.55%)
Jul 12, 2019 3.640 3.640 3.630 3.640 32,969 +0.00(+0.00%)
Jul 11, 2019 3.650 3.660 3.640 3.640 46,107 +0.00(+0.00%)
Jul 10, 2019 3.630 3.640 3.630 3.640 14,795 +0.03(+0.83%)
Jul 09, 2019 3.590 3.640 3.590 3.610 35,966 -0.01(-0.28%)
Jul 08, 2019 3.610 3.630 3.610 3.620 55,015 -0.01(-0.28%)
Jul 05, 2019 3.600 3.640 3.600 3.630 29,100 +0.03(+0.83%)
Jul 04, 2019 3.640 3.660 3.600 3.600 33,650 -0.03(-0.83%)
Jul 03, 2019 3.610 3.640 3.610 3.630 66,416 +0.02(+0.55%)
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.