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 (%)
Jun 30, 2022 2.470 0 -0.03(-1.20%)
Jun 29, 2022 2.490 2.500 2.450 2.500 29,358 +0.01(+0.40%)
Jun 28, 2022 2.450 2.500 2.450 2.490 9,484 +0.01(+0.40%)
Jun 27, 2022 2.490 2.510 2.480 2.480 24,311 -0.06(-2.36%)
Jun 24, 2022 2.480 2.550 2.480 2.540 5,894 +0.06(+2.42%)
Jun 23, 2022 2.510 2.520 2.480 2.480 24,542 -0.01(-0.40%)
Jun 22, 2022 2.530 2.530 2.470 2.490 41,180 +0.00(+0.00%)
Jun 21, 2022 2.510 2.520 2.490 2.490 19,508 -0.03(-1.19%)
Jun 20, 2022 2.530 2.550 2.520 2.520 7,803 +0.01(+0.40%)
Jun 17, 2022 2.520 2.540 2.510 2.510 26,302 -0.04(-1.57%)
Jun 16, 2022 2.540 2.590 2.540 2.550 34,904 -0.05(-1.92%)
Jun 15, 2022 2.560 2.630 2.560 2.600 38,609 +0.02(+0.78%)
Jun 14, 2022 2.600 2.650 2.580 2.580 23,628 -0.01(-0.39%)
Jun 13, 2022 2.650 2.650 2.590 2.590 51,284 -0.05(-1.89%)
Jun 10, 2022 2.630 2.660 2.630 2.640 12,838 +0.00(+0.00%)
Jun 09, 2022 2.660 2.660 2.630 2.640 13,637 -0.02(-0.75%)
Jun 08, 2022 2.660 2.690 2.660 2.660 8,322 -0.01(-0.37%)
Jun 07, 2022 2.690 2.700 2.650 2.670 26,352 -0.03(-1.11%)
Jun 06, 2022 2.680 2.700 2.660 2.700 3,385 -0.01(-0.37%)
Jun 03, 2022 2.680 2.720 2.670 2.710 11,331 +0.01(+0.37%)
Jun 02, 2022 2.710 2.710 2.670 2.700 18,933 +0.00(+0.00%)
Jun 01, 2022 2.690 2.710 2.690 2.700 17,853 +0.03(+1.12%)
May 31, 2022 2.680 2.700 2.660 2.670 13,586 -0.04(-1.48%)
May 30, 2022 2.700 2.710 2.660 2.710 23,212 +0.01(+0.37%)
May 27, 2022 2.680 2.700 2.680 2.700 18,491 +0.03(+1.12%)
May 26, 2022 2.690 2.690 2.650 2.670 28,168 -0.02(-0.74%)
May 25, 2022 2.630 2.690 2.630 2.690 6,089 +0.03(+1.13%)
May 24, 2022 2.630 2.660 2.630 2.660 6,415 +0.03(+1.14%)
May 20, 2022 2.630 0 -0.04(-1.50%)
May 19, 2022 2.670 2.690 2.670 2.670 61,391 -0.03(-1.11%)
May 18, 2022 2.740 2.740 2.680 2.700 23,637 -0.04(-1.46%)
May 17, 2022 2.720 2.740 2.710 2.740 22,784 +0.02(+0.74%)
May 16, 2022 2.730 2.740 2.710 2.720 12,058 +0.00(+0.00%)
May 13, 2022 2.700 2.730 2.700 2.720 21,894 +0.00(+0.00%)
May 12, 2022 2.710 2.720 2.690 2.720 23,240 +0.02(+0.74%)
May 11, 2022 2.740 2.740 2.700 2.700 3,741 -0.02(-0.74%)
May 10, 2022 2.740 2.750 2.700 2.720 8,291 +0.00(+0.00%)
May 09, 2022 2.680 2.720 2.670 2.720 15,187 +0.02(+0.74%)
May 06, 2022 2.690 2.700 2.660 2.700 38,665 +0.01(+0.37%)
May 05, 2022 2.730 2.730 2.670 2.690 69,788 -0.05(-1.82%)
May 04, 2022 2.750 2.750 2.710 2.740 30,947 +0.01(+0.37%)
May 03, 2022 2.720 2.760 2.720 2.730 26,981 -0.02(-0.73%)
May 02, 2022 2.710 2.750 2.700 2.750 62,635 +0.03(+1.10%)
Apr 29, 2022 2.810 2.810 2.720 2.720 45,983 -0.04(-1.45%)
Apr 28, 2022 2.770 2.820 2.760 2.760 22,644 -0.01(-0.36%)
Apr 27, 2022 2.770 2.820 2.770 2.770 36,684 -0.03(-1.07%)
Apr 26, 2022 2.800 2.860 2.750 2.800 53,106 +0.01(+0.36%)
Apr 25, 2022 2.760 2.790 2.740 2.790 80,219 +0.01(+0.36%)
Apr 22, 2022 2.790 2.800 2.780 2.780 34,943 +0.00(+0.00%)
Apr 21, 2022 2.810 2.820 2.780 2.780 16,099 -0.05(-1.77%)
Apr 20, 2022 2.860 2.860 2.810 2.830 107,659 +0.01(+0.35%)
Apr 19, 2022 2.800 2.870 2.790 2.820 85,815 +0.02(+0.71%)
Apr 18, 2022 2.780 2.800 2.750 2.800 52,771 +0.00(+0.00%)
Apr 14, 2022 2.800 0 +0.00(+0.00%)
Apr 13, 2022 2.800 2.830 2.790 2.800 197,318 -0.03(-1.06%)
Apr 12, 2022 2.890 2.890 2.810 2.830 54,580 -0.04(-1.39%)
Apr 11, 2022 2.870 2.890 2.850 2.870 15,101 +0.00(+0.00%)
Apr 08, 2022 2.840 2.890 2.820 2.870 63,706 +0.07(+2.50%)
Apr 07, 2022 2.800 2.830 2.800 2.800 12,017 +0.02(+0.72%)
Apr 06, 2022 2.870 2.870 2.780 2.780 19,752 -0.07(-2.46%)
Apr 05, 2022 2.830 2.850 2.820 2.850 64,485 +0.03(+1.06%)
Apr 04, 2022 2.760 2.850 2.760 2.820 37,013 +0.05(+1.81%)
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.