Skip to main content
Abrdn Asia-Pacific Income Fund Inc (FAX)
NYSEAMERICAN: FAX · Real-Time Price · USD
15.92
+0.01 (0.06%)
At close: Nov 20, 2024, 4:00 PM
15.86
-0.06 (-0.38%)
After-hours: Nov 20, 2024, 7:38 PM EST

FAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.9215.9915.8715.9215.920.06%99,287
Nov 19, 202416.0016.0715.7315.9115.91-0.75%370,622
Nov 18, 202415.9016.1215.8416.0316.030.82%149,835
Nov 15, 202415.9015.9115.6815.9015.900.06%120,861
Nov 14, 202415.9916.0115.8415.8915.89-0.56%198,011
Nov 13, 202416.4016.4015.9115.9815.98-2.50%326,436
Nov 12, 202416.7716.8316.3616.3916.39-2.09%204,232
Nov 11, 202416.9416.9816.6616.7416.74-1.30%182,074
Nov 8, 202416.9416.9616.8516.9616.960.36%122,814
Nov 7, 202416.7116.9016.6916.9016.901.32%84,892
Nov 6, 202416.5616.7116.5016.6816.680.30%117,059
Nov 5, 202416.3516.6616.3316.6316.631.71%99,113
Nov 4, 202416.5316.5316.2616.3516.35-1.45%109,123
Nov 1, 202416.4816.6516.4016.5916.591.16%135,422
Oct 31, 202416.5416.5816.3716.4016.40-0.43%117,633
Oct 30, 202416.3716.5816.2416.4716.471.04%128,519
Oct 29, 202416.5116.5316.3016.3016.30-1.39%120,972
Oct 28, 202416.7316.7416.4116.5316.53-1.20%176,485
Oct 25, 202416.7816.8516.7116.7316.730.18%113,153
Oct 24, 202416.7516.8516.6716.7016.70-1.36%119,353
Oct 23, 202417.0117.0216.8516.9316.76-0.38%109,936
Oct 22, 202416.9517.0216.9017.0016.830.09%128,376
Oct 21, 202416.9116.9916.8616.9816.810.71%95,162
Oct 18, 202416.8216.9316.7516.8616.700.36%162,861
Oct 17, 202416.9016.9116.7716.8016.64-0.53%148,954
Oct 16, 202416.9416.9816.8516.8916.73-0.18%169,977
Oct 15, 202416.9116.9816.8716.9216.750.12%106,817
Oct 14, 202416.9617.0016.9016.9016.74-0.35%98,310
Oct 11, 202417.0017.0816.9016.9616.79-0.35%144,940
Oct 10, 202417.0417.0817.0017.0216.85-0.18%97,224
Oct 9, 202416.9717.1016.9717.0516.880.24%105,259
Oct 8, 202417.0617.1016.9717.0116.84-0.12%149,097
Oct 7, 202417.2517.2817.0317.0316.86-1.33%121,742
Oct 4, 202417.4217.4217.2517.2617.09-0.29%56,659
Oct 3, 202417.4517.4717.2717.3117.14-0.80%98,287
Oct 2, 202417.4617.4917.3517.4517.280.11%128,664
Oct 1, 202417.4417.4917.3317.4317.260.17%134,895
Sep 30, 202417.4917.4917.2717.4017.23-0.51%255,958
Sep 27, 202417.3517.5017.3117.4917.321.04%157,785
Sep 26, 202417.4817.4917.2517.3117.14-0.46%141,451
Sep 25, 202417.4417.4617.3617.3917.22-0.17%136,535
Sep 24, 202417.2917.4717.1717.4217.251.16%153,293
Sep 23, 202417.3917.4717.1817.2217.05-1.66%132,952
Sep 20, 202417.4617.5517.2117.5117.170.29%260,315
Sep 19, 202417.4117.5317.2717.4617.130.69%197,792
Sep 18, 202417.2517.4417.0917.3417.010.35%182,942
Sep 17, 202416.9417.3616.8417.2816.952.01%232,055
Sep 16, 202416.7316.9516.7016.9416.620.89%103,813
Sep 13, 202416.7016.7916.6516.7916.470.48%134,837
Sep 12, 202416.6616.7516.6416.7116.39-0.18%156,806
Sep 11, 202416.7816.7816.6416.7416.42-118,452
Sep 10, 202416.7616.8816.6016.7416.42-0.42%286,083
Sep 9, 202416.6217.0016.3216.8116.491.14%238,006
Sep 6, 202416.7416.7416.6216.6216.30-0.72%77,692
Sep 5, 202416.9216.9216.6816.7416.42-0.36%127,641
Sep 4, 202416.9817.0716.7416.8016.48-0.36%105,140
Sep 3, 202416.8617.1016.8016.8616.54-0.71%74,078
Aug 30, 202417.0417.2216.8616.9816.650.71%159,967
Aug 29, 202416.9817.0416.7416.8616.540.36%102,509
Aug 28, 202416.9217.1016.8016.8016.48-0.71%111,170
Aug 27, 202416.9217.1016.8616.9216.60-0.35%120,905
Aug 26, 202417.1017.1616.8016.9816.65-0.70%187,309
Aug 23, 202416.8617.1016.7417.1016.770.71%111,116
Aug 22, 202417.2817.2816.7416.9816.50-1.74%154,489
Aug 21, 202417.1017.4017.0417.2816.790.70%146,942
Aug 20, 202417.1017.2217.0417.1616.67-137,019
Aug 19, 202416.9817.2216.9217.1616.671.06%169,781
Aug 16, 202416.9816.9816.9216.9816.50-71,726
Aug 15, 202416.8616.9816.8616.9816.500.35%96,277
Aug 14, 202416.9816.9816.8616.9216.44-69,595
Aug 13, 202416.9216.9816.8616.9216.44-87,504
Aug 12, 202416.9216.9816.8016.9216.44-81,674
Aug 9, 202416.8016.9216.7116.9216.440.71%104,181
Aug 8, 202416.8016.9216.7416.8016.32-116,950
Aug 7, 202416.5016.8016.4716.8016.322.19%131,698
Aug 6, 202416.0816.4416.0816.4415.972.62%81,532
Aug 5, 202416.2016.4416.0216.0215.56-3.96%208,294
Aug 2, 202416.6816.8016.3816.6816.20-0.71%182,154
Aug 1, 202416.8617.0416.6816.8016.32-151,196
Jul 31, 202416.8016.9816.6816.8016.320.72%187,729
Jul 30, 202416.5616.6816.5016.6816.200.72%121,031
Jul 29, 202416.5616.6816.5316.5616.09-87,015
Jul 26, 202416.5016.5616.5016.5616.09-79,278
Jul 25, 202416.6216.6816.3816.5616.09-73,624
Jul 24, 202416.7416.8016.3216.5616.09-2.13%236,671
Jul 23, 202416.9817.0416.8016.9216.28-0.35%89,435
Jul 22, 202416.9216.9816.8616.9816.33-89,613
Jul 19, 202416.8017.1016.5616.9816.331.80%891,525
Jul 18, 202416.9217.1016.5016.6816.04-1.42%231,477
Jul 17, 202416.9217.1616.8016.9216.28-0.35%196,572
Jul 16, 202416.8617.1016.8016.9816.331.07%233,122
Jul 15, 202416.5616.8616.5616.8016.161.45%302,657
Jul 12, 202416.5616.5616.4716.5615.930.73%107,712
Jul 11, 202416.5016.5616.3816.4415.81-0.36%97,696
Jul 10, 202416.2616.5016.2316.5015.871.48%212,504
Jul 9, 202415.9616.2615.9016.2615.641.88%148,136
Jul 8, 202415.9016.0215.7815.9615.35-0.37%153,996
Jul 5, 202416.0216.0815.9016.0215.41-85,978
Jul 3, 202415.9616.1415.9016.0215.41-1.11%104,601
Jul 2, 202416.0816.2016.0216.2015.580.75%91,746