Skip to main content
Abrdn Asia-Pacific Income Fund Inc (FAX)
NYSEAMERICAN: FAX · Real-Time Price · USD
15.24
-0.03 (-0.20%)
At close: Dec 20, 2024, 4:00 PM
15.41
+0.17 (1.12%)
After-hours: Dec 20, 2024, 6:12 PM EST

FAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.3115.4715.1815.2415.24-0.20%240,811
Dec 19, 202415.5015.5115.2715.2715.27-1.36%229,013
Dec 18, 202415.6715.7015.4415.4815.48-1.21%145,213
Dec 17, 202415.6815.7415.6115.6715.67-0.25%148,116
Dec 16, 202415.8215.8815.6215.7115.71-0.82%147,175
Dec 13, 202415.9015.9615.7815.8415.84-0.35%120,772
Dec 12, 202415.9515.9615.8215.9015.90-0.53%115,100
Dec 11, 202415.9816.0315.9615.9815.980.06%93,293
Dec 10, 202416.0416.0415.9315.9715.970.06%106,571
Dec 9, 202416.0416.0815.9515.9615.96-0.50%143,730
Dec 6, 202415.9716.0515.9416.0416.040.50%174,158
Dec 5, 202415.9315.9915.8915.9615.960.25%132,023
Dec 4, 202415.9115.9315.8515.9215.920.06%91,311
Dec 3, 202415.9215.9415.7715.9115.910.13%186,076
Dec 2, 202415.8615.9215.7815.8915.890.19%113,921
Nov 29, 202415.8015.8915.7115.8615.860.63%121,377
Nov 27, 202415.7415.8315.6515.7615.760.25%259,504
Nov 26, 202415.7615.8615.6515.7215.72-0.82%151,886
Nov 25, 202415.7715.9415.7415.8515.850.51%146,130
Nov 22, 202415.7015.8715.6615.7715.770.45%93,611
Nov 21, 202415.8015.8715.6015.7015.70-1.38%308,791
Nov 20, 202415.9215.9915.8715.9215.750.06%99,287
Nov 19, 202416.0016.0715.7315.9115.75-0.75%370,622
Nov 18, 202415.9016.1215.8416.0315.860.82%149,835
Nov 15, 202415.9015.9115.6815.9015.740.06%120,861
Nov 14, 202415.9916.0115.8415.8915.73-0.56%198,011
Nov 13, 202416.4016.4015.9115.9815.81-2.50%326,436
Nov 12, 202416.7716.8316.3616.3916.22-2.09%204,232
Nov 11, 202416.9416.9816.6616.7416.57-1.30%182,074
Nov 8, 202416.9416.9616.8516.9616.780.36%122,814
Nov 7, 202416.7116.9016.6916.9016.721.32%84,892
Nov 6, 202416.5616.7116.5016.6816.510.30%117,059
Nov 5, 202416.3516.6616.3316.6316.461.71%99,113
Nov 4, 202416.5316.5316.2616.3516.18-1.45%109,123
Nov 1, 202416.4816.6516.4016.5916.421.16%135,422
Oct 31, 202416.5416.5816.3716.4016.23-0.43%117,633
Oct 30, 202416.3716.5816.2416.4716.301.04%128,519
Oct 29, 202416.5116.5316.3016.3016.13-1.39%120,972
Oct 28, 202416.7316.7416.4116.5316.36-1.20%176,485
Oct 25, 202416.7816.8516.7116.7316.560.18%113,153
Oct 24, 202416.7516.8516.6716.7016.53-1.36%119,353
Oct 23, 202417.0117.0216.8516.9316.59-0.38%109,936
Oct 22, 202416.9517.0216.9017.0016.650.09%128,376
Oct 21, 202416.9116.9916.8616.9816.640.71%95,162
Oct 18, 202416.8216.9316.7516.8616.520.36%162,861
Oct 17, 202416.9016.9116.7716.8016.46-0.53%148,954
Oct 16, 202416.9416.9816.8516.8916.55-0.18%169,977
Oct 15, 202416.9116.9816.8716.9216.580.12%106,817
Oct 14, 202416.9617.0016.9016.9016.56-0.35%98,310
Oct 11, 202417.0017.0816.9016.9616.62-0.35%144,940
Oct 10, 202417.0417.0817.0017.0216.68-0.18%97,224
Oct 9, 202416.9717.1016.9717.0516.710.24%105,259
Oct 8, 202417.0617.1016.9717.0116.67-0.12%149,097
Oct 7, 202417.2517.2817.0317.0316.69-1.33%121,742
Oct 4, 202417.4217.4217.2517.2616.91-0.29%56,659
Oct 3, 202417.4517.4717.2717.3116.96-0.80%98,287
Oct 2, 202417.4617.4917.3517.4517.100.11%128,664
Oct 1, 202417.4417.4917.3317.4317.080.17%134,895
Sep 30, 202417.4917.4917.2717.4017.05-0.51%255,958
Sep 27, 202417.3517.5017.3117.4917.141.04%157,785
Sep 26, 202417.4817.4917.2517.3116.96-0.46%141,451
Sep 25, 202417.4417.4617.3617.3917.04-0.17%136,535
Sep 24, 202417.2917.4717.1717.4217.071.16%153,293
Sep 23, 202417.3917.4717.1817.2216.87-1.66%132,952
Sep 20, 202417.4617.5517.2117.5117.000.29%260,315
Sep 19, 202417.4117.5317.2717.4616.950.69%197,792
Sep 18, 202417.2517.4417.0917.3416.830.35%182,942
Sep 17, 202416.9417.3616.8417.2816.772.01%232,055
Sep 16, 202416.7316.9516.7016.9416.440.89%103,813
Sep 13, 202416.7016.7916.6516.7916.300.48%134,837
Sep 12, 202416.6616.7516.6416.7116.22-0.18%156,806
Sep 11, 202416.7816.7816.6416.7416.25-118,452
Sep 10, 202416.7616.8816.6016.7416.25-0.42%286,083
Sep 9, 202416.6217.0016.3216.8116.321.14%238,006
Sep 6, 202416.7416.7416.6216.6216.13-0.72%77,692
Sep 5, 202416.9216.9216.6816.7416.25-0.36%127,641
Sep 4, 202416.9817.0716.7416.8016.31-0.36%105,140
Sep 3, 202416.8617.1016.8016.8616.37-0.71%74,078
Aug 30, 202417.0417.2216.8616.9816.480.71%159,967
Aug 29, 202416.9817.0416.7416.8616.370.36%102,509
Aug 28, 202416.9217.1016.8016.8016.31-0.71%111,170
Aug 27, 202416.9217.1016.8616.9216.42-0.35%120,905
Aug 26, 202417.1017.1616.8016.9816.48-0.70%187,309
Aug 23, 202416.8617.1016.7417.1016.600.71%111,116
Aug 22, 202417.2817.2816.7416.9816.32-1.74%154,489
Aug 21, 202417.1017.4017.0417.2816.610.70%146,942
Aug 20, 202417.1017.2217.0417.1616.50-137,019
Aug 19, 202416.9817.2216.9217.1616.501.06%169,781
Aug 16, 202416.9816.9816.9216.9816.32-71,726
Aug 15, 202416.8616.9816.8616.9816.320.35%96,277
Aug 14, 202416.9816.9816.8616.9216.27-69,595
Aug 13, 202416.9216.9816.8616.9216.27-87,504
Aug 12, 202416.9216.9816.8016.9216.27-81,674
Aug 9, 202416.8016.9216.7116.9216.270.71%104,181
Aug 8, 202416.8016.9216.7416.8016.15-116,950
Aug 7, 202416.5016.8016.4716.8016.152.19%131,698
Aug 6, 202416.0816.4416.0816.4415.802.62%81,532
Aug 5, 202416.2016.4416.0216.0215.40-3.96%208,294
Aug 2, 202416.6816.8016.3816.6816.04-0.71%182,154
Aug 1, 202416.8617.0416.6816.8016.15-151,196