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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.15	15.25	15.25	15.3	15.1	272,567
October 16, 2025	15.56	15.18	15.18	15.57	15	613,794
October 15, 2025	15.6	15.55	15.55	15.61	15.5	256,033
October 14, 2025	15.59	15.56	15.56	15.63	15.5	153,700
October 13, 2025	15.76	15.59	15.59	15.79	15.58	156,135
October 10, 2025	15.79	15.65	15.65	15.86	15.65	120,900
October 09, 2025	15.8	15.76	15.76	15.84	15.74	120,100
October 08, 2025	15.76	15.8	15.8	15.86	15.76	229,247
October 07, 2025	15.82	15.8	15.8	15.91	15.65	151,708
October 06, 2025	15.94	15.8	15.8	15.97	15.7	327,423
October 03, 2025	16.15	15.94	15.94	16.17	15.91	315,327
October 02, 2025	16.25	16.14	16.14	16.27	16.08	174,900
October 01, 2025	16.25	16.18	16.18	16.34	16.17	204,607
September 30, 2025	16.37	16.29	16.29	16.4	16.15	508,700
September 29, 2025	16.38	16.4	16.4	16.55	16.32	186,720
September 26, 2025	16.52	16.29	16.29	16.63	16.25	111,300
September 25, 2025	16.46	16.47	16.47	16.68	16.33	211,113
September 24, 2025	16.59	16.45	16.45	16.6	16.39	119,500
September 23, 2025	16.65	16.59	16.59	16.74	16.51	172,414
September 22, 2025	16.79	16.79	16.62	16.85	16.65	160,445
September 19, 2025	16.65	16.74	16.58	16.79	16.65	108,900
September 18, 2025	16.74	16.63	16.47	16.74	16.56	158,906
September 17, 2025	16.8	16.71	16.55	16.9	16.7	256,619
September 16, 2025	16.6	16.8	16.63	16.8	16.6	231,500
September 15, 2025	16.5	16.6	16.44	16.62	16.49	136,759
September 12, 2025	16.61	16.5	16.34	16.65	16.43	176,622
September 11, 2025	16.58	16.61	16.45	16.84	16.5	298,213
September 10, 2025	16.59	16.54	16.38	16.61	16.52	134,604
September 09, 2025	16.49	16.57	16.41	16.64	16.49	138,000
September 08, 2025	16.48	16.43	16.27	16.5	16.42	82,400
September 05, 2025	16.4	16.43	16.43	16.45	16.35	69,215
September 04, 2025	16.32	16.35	16.35	16.39	16.27	120,296
September 03, 2025	16.31	16.32	16.32	16.36	16.27	92,327
September 02, 2025	16.36	16.29	16.29	16.39	16.2	137,000
August 29, 2025	16.43	16.36	16.36	16.45	16.29	168,700
August 28, 2025	16.27	16.41	16.41	16.41	16.19	193,400
August 27, 2025	16.3	16.25	16.25	16.34	16.18	119,734
August 26, 2025	16.22	16.26	16.26	16.4	16.18	307,600
August 25, 2025	16.2	16.23	16.23	16.26	16.16	149,407
August 22, 2025	16.22	16.21	16.21	16.29	16.16	119,726
August 21, 2025	16.51	16.3	16.13	16.52	16.25	181,600
August 20, 2025	16.55	16.49	16.32	16.62	16.48	137,935
August 19, 2025	16.49	16.53	16.36	16.6	16.48	186,144
August 18, 2025	16.39	16.48	16.31	16.64	16.36	265,702
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

Abrdn Asia-Pacific Income Fund Inc (FAX) NYSE