Abrdn Asia-Pacific Income Fund Inc - FAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.4	16.34	16.34	16.6	16.34	175,812
August 14, 2025	16.51	16.4	16.4	16.54	16.34	129,400
August 13, 2025	16.34	16.55	16.55	16.55	16.34	181,018
August 12, 2025	16.23	16.35	16.35	16.45	16.23	154,200
August 11, 2025	16.35	16.28	16.28	16.35	16.25	96,900
August 08, 2025	16.29	16.3	16.3	16.35	16.27	90,624
August 07, 2025	16.28	16.28	16.28	16.33	16.22	125,158
August 06, 2025	16.1	16.22	16.22	16.22	16.1	109,630
August 05, 2025	16.05	16.17	16.17	16.18	16	136,243
August 04, 2025	16.06	16.05	16.05	16.13	16.05	75,277
August 01, 2025	16.1	16.11	16.11	16.23	16.02	110,736
July 31, 2025	16.21	16.11	16.11	16.22	16.05	109,247
July 30, 2025	16.15	16.16	16.16	16.18	16.06	167,219
July 29, 2025	16.15	16.14	16.14	16.18	16.09	123,900
July 28, 2025	16.04	16.11	16.11	16.12	16.01	236,400
July 25, 2025	15.86	15.99	15.99	16.01	15.86	82,700
July 24, 2025	15.85	15.85	15.85	15.92	15.84	114,935
July 23, 2025	16.07	16.04	15.88	16.1	16.01	92,000
July 22, 2025	16.03	16.07	15.9	16.07	15.99	95,400
July 21, 2025	15.98	15.98	15.82	16.1	15.92	115,427
July 18, 2025	15.99	16	15.84	16	15.91	159,406
July 17, 2025	15.88	15.95	15.79	15.96	15.88	112,800
July 16, 2025	15.95	15.9	15.74	16.04	15.86	142,317
July 15, 2025	16.07	15.95	15.79	16.1	15.83	217,347
July 14, 2025	16.17	15.96	15.8	16.17	15.85	158,033
July 11, 2025	16.09	16.11	16.11	16.25	16.05	97,017
July 10, 2025	16.1	16.09	16.09	16.25	16.04	145,700
July 09, 2025	16.12	16.05	16.05	16.45	16.01	223,635
July 08, 2025	16.18	16.04	16.04	16.19	15.93	134,900
July 07, 2025	16.36	16.1	16.1	16.38	16.06	96,500
July 03, 2025	16.41	16.34	16.34	16.44	16.32	74,703
July 02, 2025	16.2	16.38	16.38	16.43	15.91	278,700
July 01, 2025	15.95	16.17	16.17	16.2	15.95	227,600
June 30, 2025	15.98	15.92	15.92	16.4	15.87	355,808
June 27, 2025	15.85	15.94	15.94	15.98	15.81	185,800
June 26, 2025	15.78	15.86	15.86	15.86	15.72	153,339
June 25, 2025	15.73	15.77	15.77	15.79	15.65	128,126
June 24, 2025	15.64	15.7	15.7	15.72	15.6	113,500
June 23, 2025	15.71	15.61	15.61	15.73	15.52	126,300
June 20, 2025	15.91	15.79	15.79	15.96	15.76	157,437
June 18, 2025	15.83	15.79	15.79	15.9	15.77	116,600
June 17, 2025	15.9	15.83	15.83	15.94	15.81	118,003
June 16, 2025	15.91	15.87	15.87	15.96	15.86	134,300
June 13, 2025	15.76	15.88	15.88	15.88	15.76	93,100
June 12, 2025	15.77	15.78	15.78	15.82	15.75	86,939
June 11, 2025	15.79	15.75	15.75	15.81	15.66	115,500
June 10, 2025	15.77	15.75	15.75	15.81	15.72	80,386
June 09, 2025	15.78	15.72	15.72	15.81	15.69	82,000
June 06, 2025	15.78	15.75	15.75	15.79	15.74	52,104
June 05, 2025	15.8	15.7	15.7	15.81	15.7	94,200
June 04, 2025	15.73	15.78	15.78	15.79	15.69	70,400
June 03, 2025	15.62	15.69	15.69	15.71	15.55	57,444
June 02, 2025	15.59	15.58	15.58	15.68	15.5	95,747
May 30, 2025	15.72	15.58	15.58	15.72	15.5	169,971
May 29, 2025	15.49	15.66	15.66	15.75	15.48	150,400
May 28, 2025	15.7	15.43	15.43	15.73	15.36	131,700
May 27, 2025	15.42	15.68	15.68	15.71	15.39	188,137
May 23, 2025	15.22	15.38	15.38	15.38	15.05	140,151
May 22, 2025	15.35	15.29	15.29	15.35	15.21	138,629
May 21, 2025	15.62	15.5	15.34	15.68	15.47	178,647

Abrdn Asia-Pacific Income Fund Inc (FAX) NYSE