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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.17	16.06	16.06	16.24	16.01	182,615
February 19, 2026	16.34	16.29	16.13	16.35	16.23	210,159
February 18, 2026	16.31	16.36	16.2	16.37	16.27	347,825
February 17, 2026	16.14	16.3	16.14	16.3	16.14	241,900
February 13, 2026	15.99	16.15	16.15	16.15	15.97	179,667
February 12, 2026	15.98	15.96	15.96	16	15.91	170,800
February 11, 2026	15.88	15.93	15.93	15.93	15.84	162,000
February 10, 2026	15.78	15.9	15.9	15.9	15.76	116,840
February 09, 2026	15.8	15.78	15.78	15.8	15.71	123,800
February 06, 2026	15.81	15.76	15.76	15.81	15.72	163,833
February 05, 2026	15.77	15.8	15.8	15.82	15.71	181,848
February 04, 2026	15.72	15.77	15.77	15.81	15.62	172,197
February 03, 2026	15.71	15.66	15.66	15.77	15.58	180,731
February 02, 2026	15.73	15.7	15.7	15.83	15.65	202,315
January 30, 2026	15.73	15.79	15.79	15.82	15.66	265,600
January 29, 2026	15.61	15.75	15.75	15.75	15.61	287,233
January 28, 2026	15.56	15.63	15.63	15.63	15.55	229,100
January 27, 2026	15.51	15.55	15.55	15.55	15.43	108,200
January 26, 2026	15.54	15.5	15.5	15.54	15.44	178,700
January 23, 2026	15.55	15.52	15.52	15.55	15.45	132,528
January 22, 2026	15.66	15.69	15.69	15.7	15.62	220,118
January 21, 2026	15.48	15.64	15.64	15.7	15.45	332,948
January 20, 2026	15.38	15.39	15.39	15.41	15.34	228,200
January 16, 2026	15.4	15.43	15.43	15.43	15.25	534,708
January 15, 2026	15.46	15.34	15.34	15.54	15.34	298,347
January 14, 2026	15.4	15.41	15.41	15.44	15.37	302,730
January 13, 2026	15.28	15.35	15.35	15.39	15.24	266,608
January 12, 2026	15.31	15.24	15.24	15.43	15.16	248,847
January 09, 2026	15.16	15.26	15.26	15.33	15.16	183,654
January 08, 2026	15.13	15.16	15.16	15.19	15.11	163,400
January 07, 2026	15.29	15.16	15.16	15.32	15.07	486,914
January 06, 2026	15.3	15.29	15.29	15.35	15.19	276,803
January 05, 2026	15.24	15.28	15.28	15.29	15.21	225,100
January 02, 2026	15.37	15.27	15.27	15.5	15.23	160,453
December 31, 2025	15.49	15.34	15.34	15.54	15.34	356,700
December 30, 2025	15.58	15.53	15.53	15.64	15.53	209,032
December 29, 2025	15.6	15.51	15.51	15.65	15.51	146,302
December 26, 2025	15.45	15.65	15.65	15.75	15.42	355,221
December 24, 2025	15.34	15.39	15.39	15.41	15.32	152,923
December 23, 2025	15.33	15.32	15.32	15.37	15.32	115,200
December 22, 2025	15.25	15.32	15.32	15.33	15.25	153,800
December 19, 2025	15.29	15.25	15.25	15.3	15.25	95,226
December 18, 2025	15.22	15.26	15.26	15.28	15.2	119,323
December 17, 2025	15.25	15.22	15.22	15.32	15.2	128,200
December 16, 2025	15.25	15.26	15.26	15.3	15.22	221,000
December 15, 2025	15.23	15.25	15.25	15.26	15.19	144,800
December 12, 2025	15.27	15.21	15.21	15.3	15.2	118,543
December 11, 2025	15.37	15.3	15.3	15.37	15.26	245,444
December 10, 2025	15.32	15.35	15.35	15.38	15.26	125,400
December 09, 2025	15.25	15.32	15.32	15.32	15.18	216,500
December 08, 2025	15.29	15.23	15.23	15.36	15.13	212,400
December 05, 2025	15.2	15.23	15.23	15.26	15.17	239,614
December 04, 2025	15.3	15.23	15.23	15.3	15.18	185,033
December 03, 2025	15.26	15.28	15.28	15.31	15.21	204,909
December 02, 2025	15.38	15.24	15.24	15.42	15.15	232,940
December 01, 2025	15.38	15.32	15.32	15.42	15.3	132,021
November 28, 2025	15.46	15.42	15.42	15.5	15.4	119,600
November 26, 2025	15.29	15.4	15.4	15.42	15.05	161,500
November 25, 2025	15.09	15.22	15.22	15.26	15.07	182,300
November 24, 2025	14.95	15.05	15.05	15.16	14.83	486,433

Abrdn Asia-Pacific Income Fund Inc (FAX) AMEX