Skip to main content
Abrdn Asia-Pacific Income Fund Inc (FAX)
NYSEAMERICAN: FAX · Real-Time Price · USD
15.71
+0.01 (0.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

FAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.7415.7715.6615.7115.71-1.01%96,292
Feb 20, 202515.8415.9115.7915.8715.710.63%131,428
Feb 19, 202515.6415.8015.6015.7715.611.09%164,174
Feb 18, 202515.6015.6715.5715.6015.440.06%148,666
Feb 14, 202515.5415.6215.5115.5915.430.45%132,974
Feb 13, 202515.5615.5615.4315.5215.360.06%108,481
Feb 12, 202515.3915.5815.3815.5115.350.06%109,751
Feb 11, 202515.4615.5715.3915.5015.340.19%168,230
Feb 10, 202515.5915.6315.4515.4715.31-0.77%115,608
Feb 7, 202515.6915.7515.5715.5915.43-0.51%102,580
Feb 6, 202515.6515.7315.6115.6715.510.45%100,270
Feb 5, 202515.5515.6615.5115.6015.440.58%100,201
Feb 4, 202515.5715.5715.4515.5115.350.13%79,336
Feb 3, 202515.4315.5415.4215.4915.33-114,778
Jan 31, 202515.5915.6015.4015.4915.330.32%182,426
Jan 30, 202515.4215.5015.4115.4415.280.06%127,477
Jan 29, 202515.5215.6515.3615.4315.270.06%89,490
Jan 28, 202515.5015.5015.3815.4215.26-0.32%103,993
Jan 27, 202515.4215.4915.3915.4715.310.39%144,035
Jan 24, 202515.4415.4515.3315.4115.25-0.77%155,880
Jan 23, 202515.4115.5415.3715.5315.211.11%215,902
Jan 22, 202515.3615.3815.2215.3615.040.20%151,108
Jan 21, 202515.2815.3415.1715.3315.010.52%140,571
Jan 17, 202515.3015.4015.2015.2514.93-0.20%162,870
Jan 16, 202515.3015.3915.1515.2814.96-0.26%149,288
Jan 15, 202515.2615.3515.0015.3215.001.71%141,757
Jan 14, 202515.1015.1414.9815.0614.750.21%112,907
Jan 13, 202515.0215.0414.9515.0314.720.13%63,270
Jan 10, 202514.8715.0114.7915.0114.700.27%258,844
Jan 8, 202514.8314.9714.7414.9714.661.63%193,832
Jan 7, 202514.8614.8914.5614.7314.42-0.67%177,036
Jan 6, 202514.9214.9214.7614.8314.52-0.34%180,284
Jan 3, 202514.7814.9514.7814.8814.570.27%247,582
Jan 2, 202514.7214.8514.6614.8414.530.82%175,945
Dec 31, 202414.6514.8814.6214.7214.41-0.14%493,321
Dec 30, 202414.8114.9414.6614.7414.43-2.19%439,131
Dec 27, 202415.2415.2515.0215.0714.59-1.05%237,509
Dec 26, 202415.3315.4015.2115.2314.75-1.10%206,468
Dec 24, 202415.2315.4015.2215.4014.910.91%131,132
Dec 23, 202415.2715.3915.2415.2614.780.13%227,491
Dec 20, 202415.3115.4715.1815.2414.76-0.20%240,811
Dec 19, 202415.5015.5115.2715.2714.79-1.36%229,013
Dec 18, 202415.6715.7015.4415.4814.99-1.21%145,213
Dec 17, 202415.6815.7415.6115.6715.17-0.25%148,116
Dec 16, 202415.8215.8815.6215.7115.21-0.82%147,175
Dec 13, 202415.9015.9615.7815.8415.34-0.35%120,772
Dec 12, 202415.9515.9615.8215.9015.39-0.53%115,100
Dec 11, 202415.9816.0315.9615.9815.470.06%93,293
Dec 10, 202416.0416.0415.9315.9715.460.06%106,571
Dec 9, 202416.0416.0815.9515.9615.45-0.50%143,730
Dec 6, 202415.9716.0515.9416.0415.530.50%174,158
Dec 5, 202415.9315.9915.8915.9615.450.25%132,023
Dec 4, 202415.9115.9315.8515.9215.420.06%91,311
Dec 3, 202415.9215.9415.7715.9115.410.13%186,076
Dec 2, 202415.8615.9215.7815.8915.390.19%113,921
Nov 29, 202415.8015.8915.7115.8615.360.63%121,377
Nov 27, 202415.7415.8315.6515.7615.260.25%259,504
Nov 26, 202415.7615.8615.6515.7215.22-0.82%151,886
Nov 25, 202415.7715.9415.7415.8515.350.51%146,130
Nov 22, 202415.7015.8715.6615.7715.270.45%93,611
Nov 21, 202415.8015.8715.6015.7015.20-1.38%308,791
Nov 20, 202415.9215.9915.8715.9215.260.06%99,287
Nov 19, 202416.0016.0715.7315.9115.25-0.75%370,622
Nov 18, 202415.9016.1215.8416.0315.360.82%149,835
Nov 15, 202415.9015.9115.6815.9015.240.06%120,861
Nov 14, 202415.9916.0115.8415.8915.23-0.56%198,011
Nov 13, 202416.4016.4015.9115.9815.31-2.50%326,436
Nov 12, 202416.7716.8316.3616.3915.71-2.09%204,232
Nov 11, 202416.9416.9816.6616.7416.04-1.30%182,074
Nov 8, 202416.9416.9616.8516.9616.250.36%122,814
Nov 7, 202416.7116.9016.6916.9016.191.32%84,892
Nov 6, 202416.5616.7116.5016.6815.980.30%117,059
Nov 5, 202416.3516.6616.3316.6315.941.71%99,113
Nov 4, 202416.5316.5316.2616.3515.67-1.45%109,123
Nov 1, 202416.4816.6516.4016.5915.901.16%135,422
Oct 31, 202416.5416.5816.3716.4015.72-0.43%117,633
Oct 30, 202416.3716.5816.2416.4715.781.04%128,519
Oct 29, 202416.5116.5316.3016.3015.62-1.39%120,972
Oct 28, 202416.7316.7416.4116.5315.84-1.20%176,485
Oct 25, 202416.7816.8516.7116.7316.030.18%113,153
Oct 24, 202416.7516.8516.6716.7016.00-1.36%119,353
Oct 23, 202417.0117.0216.8516.9316.06-0.38%109,936
Oct 22, 202416.9517.0216.9017.0016.130.09%128,376
Oct 21, 202416.9116.9916.8616.9816.110.71%95,162
Oct 18, 202416.8216.9316.7516.8616.000.36%162,861
Oct 17, 202416.9016.9116.7716.8015.94-0.53%148,954
Oct 16, 202416.9416.9816.8516.8916.03-0.18%169,977
Oct 15, 202416.9116.9816.8716.9216.050.12%106,817
Oct 14, 202416.9617.0016.9016.9016.04-0.35%98,310
Oct 11, 202417.0017.0816.9016.9616.09-0.35%144,940
Oct 10, 202417.0417.0817.0017.0216.15-0.18%97,224
Oct 9, 202416.9717.1016.9717.0516.180.24%105,259
Oct 8, 202417.0617.1016.9717.0116.14-0.12%149,097
Oct 7, 202417.2517.2817.0317.0316.16-1.33%121,742
Oct 4, 202417.4217.4217.2517.2616.38-0.29%56,659
Oct 3, 202417.4517.4717.2717.3116.42-0.80%98,287
Oct 2, 202417.4617.4917.3517.4516.560.11%128,664
Oct 1, 202417.4417.4917.3317.4316.540.17%134,895
Sep 30, 202417.4917.4917.2717.4016.51-0.51%255,958
Sep 27, 202417.3517.5017.3117.4916.601.04%157,785