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 28, 2023 2.530 2.540 2.520 2.520 16,573 +0.00(+0.00%)
Apr 27, 2023 2.520 2.520 2.520 2.520 5,906 +0.00(+0.00%)
Apr 26, 2023 2.540 2.540 2.520 2.520 34,178 +0.00(+0.00%)
Apr 25, 2023 2.530 2.530 2.520 2.520 23,567 -0.01(-0.40%)
Apr 24, 2023 2.530 2.540 2.520 2.530 186,148 +0.00(+0.00%)
Apr 21, 2023 2.500 2.530 2.500 2.530 46,915 +0.01(+0.40%)
Apr 20, 2023 2.490 2.520 2.490 2.520 25,852 +0.01(+0.40%)
Apr 19, 2023 2.550 2.550 2.500 2.510 49,383 -0.03(-1.18%)
Apr 18, 2023 2.510 2.560 2.510 2.540 141,066 +0.03(+1.20%)
Apr 17, 2023 2.470 2.510 2.470 2.510 71,285 +0.02(+0.80%)
Apr 14, 2023 2.500 2.500 2.480 2.490 115,442 -0.02(-0.80%)
Apr 13, 2023 2.530 2.540 2.490 2.510 72,653 -0.02(-0.79%)
Apr 12, 2023 2.540 2.550 2.530 2.530 20,523 -0.02(-0.78%)
Apr 11, 2023 2.540 2.550 2.510 2.550 11,021 +0.03(+1.19%)
Apr 10, 2023 2.560 2.560 2.500 2.520 15,087 -0.04(-1.56%)
Apr 06, 2023 2.560 0 +0.02(+0.79%)
Apr 05, 2023 2.520 2.580 2.520 2.540 9,609 -0.02(-0.78%)
Apr 04, 2023 2.570 2.580 2.550 2.560 36,410 -0.01(-0.39%)
Apr 03, 2023 2.540 2.600 2.540 2.570 29,036 +0.01(+0.39%)
Mar 31, 2023 2.570 2.590 2.560 2.560 7,610 -0.01(-0.39%)
Mar 30, 2023 2.570 2.580 2.570 2.570 10,660 +0.00(+0.00%)
Mar 29, 2023 2.510 2.590 2.510 2.570 56,100 +0.07(+2.80%)
Mar 28, 2023 2.490 2.510 2.470 2.500 22,913 +0.03(+1.21%)
Mar 27, 2023 2.470 2.470 2.460 2.470 11,050 -0.02(-0.80%)
Mar 24, 2023 2.490 2.500 2.470 2.490 11,812 +0.01(+0.40%)
Mar 23, 2023 2.470 2.480 2.450 2.480 32,497 -0.04(-1.59%)
Mar 22, 2023 2.500 2.520 2.490 2.520 69,086 +0.04(+1.61%)
Mar 21, 2023 2.500 2.500 2.480 2.480 71,935 -0.01(-0.40%)
Mar 20, 2023 2.490 2.490 2.480 2.490 39,282 +0.00(+0.00%)
Mar 17, 2023 2.490 2.490 2.490 2.490 3,130 -0.03(-1.19%)
Mar 16, 2023 2.520 2.520 2.500 2.520 19,721 +0.03(+1.20%)
Mar 15, 2023 2.530 2.530 2.490 2.490 29,608 -0.03(-1.19%)
Mar 14, 2023 2.530 2.530 2.520 2.520 66,460 -0.02(-0.79%)
Mar 13, 2023 2.570 2.570 2.520 2.540 14,315 -0.01(-0.39%)
Mar 10, 2023 2.560 2.580 2.550 2.550 11,436 -0.01(-0.39%)
Mar 09, 2023 2.630 2.630 2.550 2.560 29,553 -0.07(-2.66%)
Mar 08, 2023 2.640 2.650 2.630 2.630 29,848 +0.00(+0.00%)
Mar 07, 2023 2.640 2.650 2.630 2.630 35,031 -0.01(-0.38%)
Mar 06, 2023 2.650 2.670 2.640 2.640 5,339 -0.03(-1.12%)
Mar 03, 2023 2.660 2.680 2.650 2.670 25,612 +0.00(+0.00%)
Mar 02, 2023 2.670 2.680 2.660 2.670 12,567 +0.00(+0.00%)
Mar 01, 2023 2.680 2.690 2.670 2.670 32,017 -0.01(-0.37%)
Feb 28, 2023 2.660 2.680 2.660 2.680 38,652 +0.02(+0.75%)
Feb 27, 2023 2.660 2.660 2.660 2.660 11,125 +0.00(+0.00%)
Feb 24, 2023 2.650 2.660 2.640 2.660 77,589 +0.01(+0.38%)
Feb 23, 2023 2.660 2.660 2.650 2.650 49,948 +0.00(+0.00%)
Feb 22, 2023 2.620 2.650 2.620 2.650 47,800 +0.02(+0.76%)
Feb 21, 2023 2.660 2.660 2.620 2.630 24,761 -0.03(-1.13%)
Feb 17, 2023 2.660 0 -0.01(-0.37%)
Feb 16, 2023 2.650 2.670 2.640 2.670 13,018 -0.02(-0.74%)
Feb 15, 2023 2.640 2.690 2.630 2.690 90,194 +0.05(+1.89%)
Feb 14, 2023 2.620 2.640 2.620 2.640 6,949 +0.01(+0.38%)
Feb 13, 2023 2.620 2.650 2.620 2.630 22,701 +0.01(+0.38%)
Feb 10, 2023 2.630 2.630 2.620 2.620 19,377 -0.01(-0.38%)
Feb 09, 2023 2.630 2.650 2.620 2.630 1,300 +0.01(+0.38%)
Feb 08, 2023 2.630 2.630 2.620 2.620 2,069 -0.03(-1.13%)
Feb 07, 2023 2.630 2.650 2.630 2.650 4,203 +0.00(+0.00%)
Feb 06, 2023 2.620 2.650 2.620 2.650 4,948 +0.02(+0.76%)
Feb 03, 2023 2.650 2.650 2.600 2.630 66,803 -0.01(-0.38%)
Feb 02, 2023 2.650 2.660 2.620 2.640 9,092 +0.01(+0.38%)
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.