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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2.86	2.83	2.83	2.87	2.82	45,811
December 02, 2025	2.87	2.88	2.88	2.89	2.84	34,749
December 01, 2025	2.87	2.85	2.85	2.87	2.81	217,607
November 28, 2025	2.87	2.89	2.89	2.89	2.87	14,524
November 27, 2025	2.86	2.89	2.89	2.89	2.86	19,881
November 26, 2025	2.86	2.87	2.87	2.88	2.86	52,900
November 25, 2025	2.86	2.89	2.89	2.89	2.86	48,000
November 24, 2025	2.87	2.87	2.87	2.89	2.86	54,643
November 21, 2025	2.87	2.88	2.88	2.88	2.87	4,416
November 20, 2025	2.89	2.89	2.87	2.89	2.88	27,100
November 19, 2025	2.9	2.9	2.9	2.91	2.89	64,150
November 18, 2025	2.89	2.9	2.9	2.91	2.89	29,101
November 17, 2025	2.93	2.91	2.91	2.93	2.91	71,200
November 14, 2025	2.91	2.92	2.92	2.92	2.91	21,405
November 13, 2025	2.92	2.91	2.91	2.92	2.89	53,099
November 12, 2025	2.9	2.91	2.91	2.92	2.9	138,000
November 11, 2025	2.9	2.91	2.91	2.91	2.9	93,922
November 10, 2025	2.92	2.91	2.91	2.92	2.9	87,909
November 07, 2025	2.92	2.92	2.92	2.92	2.9	9,333
November 06, 2025	2.92	2.91	2.91	2.92	2.91	18,696
November 05, 2025	2.9	2.91	2.91	2.92	2.9	95,300
November 04, 2025	2.92	2.92	2.92	2.92	2.91	61,120
November 03, 2025	2.92	2.91	2.91	2.92	2.9	146,049
October 31, 2025	2.91	2.89	2.89	2.92	2.89	172,300
October 30, 2025	2.92	2.91	2.91	2.93	2.91	135,618
October 29, 2025	2.92	2.91	2.91	2.92	2.91	118,945
October 28, 2025	2.93	2.92	2.92	2.94	2.91	103,040
October 27, 2025	2.91	2.92	2.92	2.92	2.91	195,700
October 24, 2025	2.93	2.91	2.91	2.93	2.91	183,123
October 23, 2025	2.94	2.94	2.94	2.94	2.93	67,000
October 22, 2025	2.95	2.93	2.93	2.95	2.93	91,188
October 21, 2025	2.95	2.95	2.95	2.96	2.95	20,310
October 20, 2025	2.94	2.94	2.94	2.96	2.94	23,328
October 17, 2025	2.95	2.94	2.94	2.95	2.94	4,607
October 16, 2025	2.94	2.94	2.94	2.95	2.93	30,352
October 15, 2025	2.93	2.93	2.93	2.93	2.93	6,443
October 14, 2025	2.92	2.93	2.93	2.93	2.92	9,404
October 10, 2025	2.94	2.93	2.93	2.94	2.93	12,900
October 09, 2025	2.93	2.93	2.93	2.94	2.93	23,010
October 08, 2025	2.94	2.94	2.94	2.94	2.93	3,236
October 07, 2025	2.93	2.92	2.92	2.93	2.91	18,868
October 06, 2025	2.92	2.92	2.92	2.93	2.91	17,524
October 03, 2025	2.94	2.93	2.93	2.94	2.92	41,911
October 02, 2025	2.93	2.93	2.93	2.93	2.92	5,720
October 01, 2025	2.93	2.91	2.91	2.93	2.91	18,700
September 30, 2025	2.92	2.92	2.92	2.92	2.92	100
September 29, 2025	2.93	2.93	2.93	2.93	2.93	2,600
September 26, 2025	2.93	2.93	2.93	2.93	2.92	28,319
September 25, 2025	2.93	2.92	2.92	2.93	2.91	77,128
September 24, 2025	2.93	2.92	2.92	2.93	2.92	105,400
September 23, 2025	2.92	2.93	2.93	2.93	2.91	120,400
September 22, 2025	2.92	2.92	2.9	2.92	2.91	42,404
September 19, 2025	2.92	2.92	2.9	2.93	2.91	56,438
September 18, 2025	2.94	2.92	2.9	2.94	2.91	150,701
September 17, 2025	2.92	2.93	2.91	2.94	2.92	16,700
September 16, 2025	2.92	2.92	2.9	2.93	2.92	60,829
September 15, 2025	2.92	2.92	2.9	2.93	2.92	20,435
September 12, 2025	2.94	2.92	2.92	2.94	2.92	23,600
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

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