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 (%)
Sep 28, 2018 3.250 3.340 3.240 3.290 47,610 +0.03(+0.92%)
Sep 27, 2018 3.200 3.270 3.200 3.260 26,100 +0.05(+1.56%)
Sep 26, 2018 3.260 3.280 3.190 3.210 146,008 -0.07(-2.13%)
Sep 25, 2018 3.310 3.350 3.250 3.280 80,219 +0.00(+0.00%)
Sep 24, 2018 3.320 3.390 3.280 3.280 77,835 -0.12(-3.53%)
Sep 21, 2018 3.380 3.470 3.340 3.400 49,871 +0.06(+1.80%)
Sep 20, 2018 3.410 3.480 3.320 3.340 108,672 -0.05(-1.47%)
Sep 19, 2018 3.440 3.480 3.370 3.390 69,201 -0.09(-2.59%)
Sep 18, 2018 3.390 3.500 3.370 3.480 64,180 +0.07(+2.05%)
Sep 17, 2018 3.480 3.480 3.390 3.410 71,219 -0.05(-1.45%)
Sep 14, 2018 3.410 3.470 3.400 3.460 35,808 +0.03(+0.87%)
Sep 13, 2018 3.400 3.430 3.310 3.430 36,533 -0.02(-0.58%)
Sep 12, 2018 3.250 3.490 3.250 3.450 123,680 +0.21(+6.48%)
Sep 11, 2018 3.470 3.470 3.210 3.240 138,554 -0.22(-6.36%)
Sep 10, 2018 3.520 3.520 3.460 3.460 50,858 -0.04(-1.14%)
Sep 07, 2018 3.530 3.540 3.490 3.500 47,647 -0.03(-0.85%)
Sep 06, 2018 3.590 3.590 3.530 3.530 30,722 -0.04(-1.12%)
Sep 05, 2018 3.540 3.590 3.540 3.570 41,139 +0.04(+1.13%)
Sep 04, 2018 3.570 3.570 3.520 3.530 45,672 -0.03(-0.84%)
Aug 31, 2018 3.560 3.560 3.560 0 -0.02(-0.56%)
Aug 30, 2018 3.620 3.630 3.580 3.580 62,554 -0.04(-1.10%)
Aug 29, 2018 3.670 3.670 3.620 3.620 48,969 -0.02(-0.55%)
Aug 28, 2018 3.630 3.670 3.630 3.640 42,989 +0.03(+0.83%)
Aug 27, 2018 3.620 3.650 3.610 3.610 52,241 -0.02(-0.55%)
Aug 24, 2018 3.670 3.690 3.630 3.630 59,745 -0.04(-1.09%)
Aug 23, 2018 3.680 3.690 3.650 3.670 53,390 +0.00(+0.00%)
Aug 22, 2018 3.690 3.710 3.670 3.670 40,058 -0.02(-0.54%)
Aug 21, 2018 3.640 3.690 3.640 3.690 28,390 +0.05(+1.37%)
Aug 20, 2018 3.690 3.710 3.640 3.640 57,929 -0.06(-1.62%)
Aug 17, 2018 3.710 3.740 3.690 3.700 33,610 +0.00(+0.00%)
Aug 16, 2018 3.700 3.750 3.700 3.700 55,205 -0.02(-0.54%)
Aug 15, 2018 3.680 3.740 3.680 3.720 27,940 +0.04(+1.09%)
Aug 14, 2018 3.710 3.710 3.680 3.680 25,400 -0.01(-0.27%)
Aug 13, 2018 3.670 3.700 3.670 3.690 41,381 +0.01(+0.27%)
Aug 10, 2018 3.630 3.720 3.630 3.680 55,184 +0.00(+0.00%)
Aug 09, 2018 3.690 3.690 3.630 3.680 38,100 +0.03(+0.82%)
Aug 08, 2018 3.640 3.700 3.640 3.650 41,935 -0.02(-0.54%)
Aug 07, 2018 3.660 3.730 3.660 3.670 68,208 +0.03(+0.82%)
Aug 03, 2018 3.640 3.640 3.640 0 +0.02(+0.55%)
Aug 02, 2018 3.670 3.700 3.600 3.620 189,325 -0.05(-1.36%)
Aug 01, 2018 3.690 3.710 3.660 3.670 79,998 -0.05(-1.34%)
Jul 31, 2018 3.720 3.750 3.690 3.720 50,745 -0.01(-0.27%)
Jul 30, 2018 3.780 3.780 3.720 3.730 74,608 -0.01(-0.27%)
Jul 27, 2018 3.760 3.790 3.740 3.740 47,939 +0.00(+0.00%)
Jul 26, 2018 3.780 3.790 3.740 3.740 69,050 -0.04(-1.06%)
Jul 25, 2018 3.760 3.800 3.760 3.780 51,960 +0.03(+0.80%)
Jul 24, 2018 3.750 3.790 3.750 3.750 55,499 -0.01(-0.27%)
Jul 23, 2018 3.770 3.800 3.750 3.760 61,908 -0.02(-0.53%)
Jul 20, 2018 3.820 3.830 3.780 3.780 52,848 -0.03(-0.79%)
Jul 19, 2018 3.810 3.850 3.780 3.810 84,374 +0.01(+0.26%)
Jul 18, 2018 3.810 3.840 3.800 3.800 38,404 -0.02(-0.52%)
Jul 17, 2018 3.810 3.840 3.810 3.820 29,539 +0.00(+0.00%)
Jul 16, 2018 3.810 3.830 3.810 3.820 41,348 +0.02(+0.53%)
Jul 13, 2018 3.820 3.840 3.800 3.800 34,142 +0.00(+0.00%)
Jul 12, 2018 3.850 3.850 3.800 3.800 30,636 -0.01(-0.26%)
Jul 11, 2018 3.800 3.850 3.780 3.810 106,789 +0.01(+0.26%)
Jul 10, 2018 3.850 3.850 3.800 3.800 66,576 -0.03(-0.78%)
Jul 09, 2018 3.840 3.880 3.820 3.830 76,259 -0.03(-0.78%)
Jul 06, 2018 3.840 3.890 3.840 3.860 68,343 -0.02(-0.52%)
Jul 05, 2018 3.830 3.880 3.830 3.880 62,534 +0.05(+1.31%)
Jul 04, 2018 3.910 3.940 3.830 3.830 158,170 -0.10(-2.54%)
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.