Abrdn Asia-Pacific Income Fund Inc (FAX)
NYSEAMERICAN: FAX · Real-Time Price · USD
14.90
+0.03 (0.20%)
Apr 30, 2026, 2:14 PM EDT - Market open
FAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14.96 | 15.00 | 14.85 | 14.94 | - | 0.47% | 81,063 |
| Apr 29, 2026 | 15.03 | 15.13 | 14.77 | 14.87 | 14.87 | -1.06% | 242,063 |
| Apr 28, 2026 | 15.03 | 15.15 | 14.96 | 15.03 | 15.03 | -0.27% | 79,698 |
| Apr 27, 2026 | 14.90 | 15.09 | 14.90 | 15.07 | 15.07 | 0.87% | 107,112 |
| Apr 24, 2026 | 15.07 | 15.07 | 14.86 | 14.94 | 14.94 | -0.60% | 135,745 |
| Apr 23, 2026 | 15.06 | 15.15 | 14.97 | 15.03 | 15.03 | -0.40% | 111,466 |
| Apr 22, 2026 | 15.05 | 15.09 | 14.97 | 15.09 | 15.09 | -0.33% | 181,925 |
| Apr 21, 2026 | 15.19 | 15.23 | 15.06 | 15.14 | 14.98 | - | 128,491 |
| Apr 20, 2026 | 15.15 | 15.25 | 15.09 | 15.14 | 14.98 | 0.20% | 120,245 |
| Apr 17, 2026 | 15.03 | 15.21 | 14.97 | 15.11 | 14.95 | 0.73% | 247,507 |
| Apr 16, 2026 | 15.00 | 15.07 | 14.97 | 15.00 | 14.84 | - | 178,763 |
| Apr 15, 2026 | 15.09 | 15.13 | 14.95 | 15.00 | 14.84 | -0.92% | 170,993 |
| Apr 14, 2026 | 15.01 | 15.17 | 14.98 | 15.14 | 14.98 | 1.07% | 171,880 |
| Apr 13, 2026 | 14.95 | 14.98 | 14.88 | 14.98 | 14.82 | 0.07% | 117,650 |
| Apr 10, 2026 | 15.04 | 15.15 | 14.92 | 14.97 | 14.81 | -0.20% | 111,198 |
| Apr 9, 2026 | 14.99 | 15.02 | 14.91 | 15.00 | 14.84 | 0.40% | 128,252 |
| Apr 8, 2026 | 14.96 | 15.08 | 14.90 | 14.94 | 14.78 | 1.22% | 178,946 |
| Apr 7, 2026 | 14.55 | 14.77 | 14.50 | 14.76 | 14.60 | 1.44% | 171,498 |
| Apr 6, 2026 | 14.34 | 14.55 | 14.31 | 14.55 | 14.39 | 1.82% | 178,314 |
| Apr 2, 2026 | 14.43 | 14.43 | 14.18 | 14.29 | 14.13 | -1.14% | 276,519 |
| Apr 1, 2026 | 14.51 | 14.54 | 14.40 | 14.46 | 14.30 | 0.24% | 308,185 |
| Mar 31, 2026 | 14.48 | 14.50 | 14.25 | 14.42 | 14.26 | 1.34% | 319,394 |
| Mar 30, 2026 | 14.41 | 14.60 | 14.20 | 14.23 | 14.07 | -0.56% | 252,715 |
| Mar 27, 2026 | 14.72 | 14.79 | 14.29 | 14.31 | 14.15 | -3.31% | 264,812 |
| Mar 26, 2026 | 14.93 | 15.00 | 14.77 | 14.80 | 14.64 | -0.94% | 102,275 |
| Mar 25, 2026 | 14.79 | 15.00 | 14.79 | 14.94 | 14.78 | 0.95% | 151,679 |
| Mar 24, 2026 | 14.68 | 14.84 | 14.63 | 14.80 | 14.64 | -0.13% | 154,290 |
| Mar 23, 2026 | 14.85 | 14.87 | 14.74 | 14.82 | 14.50 | 0.68% | 118,793 |
| Mar 20, 2026 | 14.95 | 14.95 | 14.68 | 14.72 | 14.40 | -1.54% | 160,964 |
| Mar 19, 2026 | 15.03 | 15.08 | 14.79 | 14.95 | 14.62 | -0.86% | 204,956 |
| Mar 18, 2026 | 15.30 | 15.39 | 15.02 | 15.08 | 14.75 | -1.31% | 292,744 |
| Mar 17, 2026 | 15.43 | 15.48 | 15.12 | 15.28 | 14.95 | -1.04% | 175,634 |
| Mar 16, 2026 | 15.38 | 15.44 | 15.34 | 15.44 | 15.10 | 0.78% | 163,984 |
| Mar 13, 2026 | 15.29 | 15.61 | 15.27 | 15.32 | 14.98 | 0.39% | 309,657 |
| Mar 12, 2026 | 15.24 | 15.33 | 15.14 | 15.26 | 14.93 | 0.39% | 143,334 |
| Mar 11, 2026 | 15.06 | 15.31 | 15.06 | 15.20 | 14.87 | 0.93% | 178,758 |
| Mar 10, 2026 | 14.90 | 15.14 | 14.90 | 15.06 | 14.73 | 0.74% | 174,572 |
| Mar 9, 2026 | 15.09 | 15.12 | 14.79 | 14.95 | 14.62 | -0.99% | 351,883 |
| Mar 6, 2026 | 15.27 | 15.41 | 15.10 | 15.10 | 14.77 | -1.69% | 276,545 |
| Mar 5, 2026 | 15.64 | 15.67 | 15.33 | 15.36 | 15.02 | -2.04% | 249,141 |
| Mar 4, 2026 | 15.70 | 15.70 | 15.60 | 15.68 | 15.34 | -0.25% | 209,265 |
| Mar 3, 2026 | 15.96 | 15.99 | 15.60 | 15.72 | 15.38 | -2.06% | 184,353 |
| Mar 2, 2026 | 16.00 | 16.06 | 15.99 | 16.05 | 15.70 | 0.06% | 111,969 |
| Feb 27, 2026 | 16.00 | 16.11 | 15.98 | 16.04 | 15.69 | 0.63% | 198,812 |
| Feb 26, 2026 | 15.90 | 16.04 | 15.90 | 15.94 | 15.59 | 0.31% | 151,302 |
| Feb 25, 2026 | 15.88 | 15.95 | 15.87 | 15.89 | 15.54 | 0.13% | 139,003 |
| Feb 24, 2026 | 15.91 | 15.96 | 15.81 | 15.87 | 15.52 | -0.13% | 156,228 |
| Feb 23, 2026 | 16.08 | 16.08 | 15.82 | 15.89 | 15.54 | -1.06% | 167,736 |
| Feb 20, 2026 | 16.17 | 16.24 | 16.01 | 16.06 | 15.71 | -1.41% | 182,615 |
| Feb 19, 2026 | 16.34 | 16.35 | 16.23 | 16.29 | 15.77 | -0.43% | 210,159 |