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 )

2.560 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2021 2.970 2.980 2.940 2.960 24,535 +0.03(+1.02%)
Apr 29, 2021 3.000 3.000 2.920 2.930 87,727 -0.07(-2.33%)
Apr 28, 2021 3.000 3.010 2.960 3.000 35,654 +0.04(+1.35%)
Apr 27, 2021 2.980 3.000 2.940 2.960 97,035 -0.02(-0.67%)
Apr 26, 2021 3.000 3.020 2.980 2.980 39,784 +0.00(+0.00%)
Apr 23, 2021 3.030 3.030 2.980 2.980 15,691 -0.02(-0.67%)
Apr 22, 2021 3.030 3.030 2.990 3.000 73,926 -0.01(-0.33%)
Apr 21, 2021 3.030 3.050 3.000 3.010 32,800 -0.01(-0.33%)
Apr 20, 2021 3.050 3.060 2.990 3.020 203,227 -0.03(-0.98%)
Apr 19, 2021 3.020 3.060 3.020 3.050 81,409 +0.02(+0.66%)
Apr 16, 2021 3.050 3.050 3.000 3.030 79,692 +0.00(+0.00%)
Apr 15, 2021 3.020 3.040 3.000 3.030 17,644 +0.02(+0.66%)
Apr 14, 2021 3.020 3.040 2.990 3.010 31,383 +0.01(+0.33%)
Apr 13, 2021 2.990 3.000 2.990 3.000 23,629 +0.02(+0.67%)
Apr 12, 2021 3.000 3.000 2.980 2.980 62,504 -0.04(-1.32%)
Apr 09, 2021 3.000 3.030 2.990 3.020 23,594 +0.02(+0.67%)
Apr 08, 2021 3.050 3.050 2.970 3.000 222,776 -0.05(-1.64%)
Apr 07, 2021 3.050 3.130 3.050 3.050 39,675 +0.02(+0.66%)
Apr 06, 2021 3.040 3.070 3.030 3.030 40,379 +0.01(+0.33%)
Apr 05, 2021 3.070 3.070 3.020 3.020 42,290 +0.02(+0.67%)
Apr 01, 2021 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 31, 2021 3.000 3.020 2.940 3.000 31,989 -0.02(-0.66%)
Mar 30, 2021 2.970 3.020 2.950 3.020 105,868 +0.07(+2.37%)
Mar 29, 2021 2.980 3.010 2.950 2.950 26,914 -0.02(-0.67%)
Mar 26, 2021 2.990 3.010 2.960 2.970 32,579 -0.03(-1.00%)
Mar 25, 2021 2.950 3.000 2.950 3.000 18,380 +0.00(+0.00%)
Mar 24, 2021 2.970 3.010 2.950 3.000 48,246 -0.05(-1.64%)
Mar 23, 2021 2.980 3.050 2.980 3.050 57,210 +0.03(+0.99%)
Mar 22, 2021 3.040 3.070 3.020 3.020 59,060 -0.02(-0.66%)
Mar 19, 2021 3.040 3.040 2.970 3.040 132,292 +0.04(+1.33%)
Mar 18, 2021 2.980 3.060 2.980 3.000 22,248 +0.00(+0.00%)
Mar 17, 2021 3.030 3.030 2.980 3.000 51,539 -0.01(-0.33%)
Mar 16, 2021 3.030 3.040 3.010 3.010 73,882 -0.01(-0.33%)
Mar 15, 2021 3.020 3.070 3.000 3.020 49,350 -0.01(-0.33%)
Mar 12, 2021 3.140 3.140 2.910 3.030 175,671 -0.11(-3.50%)
Mar 11, 2021 3.180 3.180 3.140 3.140 82,197 -0.04(-1.26%)
Mar 10, 2021 3.170 3.200 3.170 3.180 24,900 -0.02(-0.63%)
Mar 09, 2021 3.220 3.220 3.170 3.200 99,531 +0.03(+0.95%)
Mar 08, 2021 3.220 3.220 3.140 3.170 83,509 -0.02(-0.63%)
Mar 05, 2021 3.200 3.210 3.180 3.190 23,063 +0.01(+0.31%)
Mar 04, 2021 3.220 3.220 3.170 3.180 57,808 -0.04(-1.24%)
Mar 03, 2021 3.220 3.260 3.220 3.220 19,749 +0.01(+0.31%)
Mar 02, 2021 3.250 3.250 3.210 3.210 28,764 -0.01(-0.31%)
Mar 01, 2021 3.220 3.250 3.220 3.220 18,500 +0.02(+0.63%)
Feb 26, 2021 3.230 3.260 3.200 3.200 21,401 -0.01(-0.31%)
Feb 25, 2021 3.220 3.230 3.210 3.210 18,208 -0.01(-0.31%)
Feb 24, 2021 3.220 3.250 3.220 3.220 17,380 +0.01(+0.31%)
Feb 23, 2021 3.210 3.220 3.210 3.210 15,027 -0.02(-0.62%)
Feb 22, 2021 3.230 3.260 3.230 3.230 26,240 -0.02(-0.62%)
Feb 19, 2021 3.260 3.260 3.240 3.250 75,745 -0.03(-0.91%)
Feb 18, 2021 3.320 3.320 3.270 3.280 7,865 -0.05(-1.50%)
Feb 17, 2021 3.310 3.340 3.280 3.330 86,342 +0.00(+0.00%)
Feb 16, 2021 3.290 3.340 3.260 3.330 40,830 +0.05(+1.52%)
Feb 12, 2021 3.280 3.280 3.280 0 +0.00(+0.00%)
Feb 11, 2021 3.260 3.280 3.250 3.280 13,705 +0.01(+0.31%)
Feb 10, 2021 3.280 3.290 3.250 3.270 16,559 +0.03(+0.93%)
Feb 09, 2021 3.270 3.270 3.240 3.240 23,039 -0.01(-0.31%)
Feb 08, 2021 3.250 3.260 3.240 3.250 27,892 +0.01(+0.31%)
Feb 05, 2021 3.240 3.280 3.230 3.240 44,980 +0.01(+0.31%)
Feb 04, 2021 3.270 3.270 3.230 3.230 22,135 -0.02(-0.62%)
Feb 03, 2021 3.240 3.260 3.230 3.250 71,485 +0.02(+0.62%)
Feb 02, 2021 3.250 3.270 3.230 3.230 40,470 +0.00(+0.00%)
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.