abrdn Asia-Pacific Income Fund VCC - FAP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	2.92	2.93	2.93	2.93	2.91	56,200
September 10, 2025	2.93	2.92	2.92	2.93	2.91	16,532
September 09, 2025	2.92	2.92	2.92	2.93	2.92	6,702
September 08, 2025	2.93	2.92	2.92	2.93	2.92	11,300
September 05, 2025	2.93	2.92	2.92	2.93	2.92	9,802
September 04, 2025	2.93	2.91	2.91	2.93	2.91	5,310
September 03, 2025	2.92	2.92	2.92	2.92	2.9	30,406
September 02, 2025	2.93	2.9	2.9	2.93	2.9	9,000
August 29, 2025	2.93	2.91	2.91	2.93	2.91	55,100
August 28, 2025	2.93	2.9	2.9	2.93	2.9	18,309
August 27, 2025	2.94	2.93	2.93	2.94	2.92	35,400
August 26, 2025	2.92	2.93	2.93	2.95	2.92	11,200
August 25, 2025	2.91	2.92	2.92	2.93	2.91	56,300
August 22, 2025	2.95	2.95	2.95	2.95	2.93	18,834
August 21, 2025	2.97	2.94	2.92	2.97	2.93	56,002
August 20, 2025	2.94	2.94	2.92	2.95	2.94	63,500
August 19, 2025	2.93	2.95	2.93	2.96	2.93	12,013
August 18, 2025	2.94	2.95	2.93	2.95	2.94	13,348
August 15, 2025	2.93	2.93	2.93	2.93	2.93	2,900
August 14, 2025	2.93	2.93	2.93	2.95	2.93	19,900
August 13, 2025	2.93	2.93	2.93	2.94	2.93	8,934
August 12, 2025	2.92	2.92	2.92	2.93	2.92	2,703
August 11, 2025	2.92	2.92	2.92	2.94	2.92	15,643
August 08, 2025	2.92	2.91	2.91	2.92	2.91	1,701
August 07, 2025	2.91	2.91	2.91	2.93	2.91	3,400
August 06, 2025	2.91	2.92	2.92	2.92	2.91	344,300
August 05, 2025	2.92	2.92	2.92	2.92	2.91	127,734
August 01, 2025	2.92	2.9	2.9	2.94	2.9	15,500
July 31, 2025	2.9	2.91	2.91	2.91	2.9	129,514
July 30, 2025	2.87	2.91	2.91	2.91	2.87	93,509
July 29, 2025	2.91	2.88	2.88	2.91	2.88	41,802
July 28, 2025	2.9	2.9	2.9	2.9	2.89	137,000
July 25, 2025	2.91	2.87	2.87	2.91	2.87	34,220
July 24, 2025	2.89	2.88	2.88	2.89	2.88	31,032
July 23, 2025	2.92	2.91	2.89	2.92	2.9	133,010
July 22, 2025	2.93	2.9	2.88	2.93	2.85	184,800
July 21, 2025	2.92	2.92	2.9	2.92	2.92	10,049
July 18, 2025	2.92	2.91	2.89	2.93	2.91	26,848
July 17, 2025	2.9	2.91	2.89	2.91	2.9	23,400
July 16, 2025	2.89	2.9	2.88	2.91	2.89	22,901
July 15, 2025	2.86	2.9	2.88	2.9	2.86	60,337
July 14, 2025	2.88	2.88	2.86	2.88	2.81	198,502
July 11, 2025	2.89	2.9	2.88	2.9	2.88	29,940
July 10, 2025	2.89	2.9	2.88	2.91	2.89	39,143
July 09, 2025	2.91	2.9	2.88	2.91	2.89	1,112
July 08, 2025	2.9	2.89	2.87	2.9	2.89	33,134
July 07, 2025	2.93	2.91	2.91	2.93	2.9	43,715
July 04, 2025	2.91	2.93	2.93	2.93	2.91	7,238
July 03, 2025	2.9	2.93	2.93	2.93	2.89	29,800
July 02, 2025	2.91	2.9	2.9	2.92	2.9	80,925
June 30, 2025	2.91	2.91	2.91	2.92	2.91	6,425
June 27, 2025	2.91	2.91	2.91	2.93	2.91	165,246
June 26, 2025	2.93	2.93	2.93	2.93	2.92	82,100
June 25, 2025	2.91	2.93	2.93	2.93	2.9	459,300
June 24, 2025	2.91	2.92	2.92	2.92	2.91	144,041
June 23, 2025	2.92	2.92	2.92	2.93	2.92	95,500
June 20, 2025	2.92	2.92	2.92	2.92	2.91	26,125
June 19, 2025	2.91	2.91	2.91	2.92	2.9	35,600
June 18, 2025	2.92	2.93	2.93	2.93	2.92	48,342
June 17, 2025	2.92	2.92	2.92	2.92	2.91	87,200

abrdn Asia-Pacific Income Fund VCC (FAP.TO) TSX