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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.04	15.1	15.1	15.13	15.02	110,400
November 20, 2025	15.33	15.18	15.01	15.38	15.13	150,748
November 19, 2025	15.37	15.33	15.16	15.41	15.27	126,318
November 18, 2025	15.5	15.27	15.1	15.55	15.27	169,531
November 17, 2025	15.41	15.48	15.31	15.53	15.38	252,200
November 14, 2025	15.29	15.44	15.27	15.44	15.18	160,845
November 13, 2025	15.41	15.32	15.15	15.46	15.26	143,712
November 12, 2025	15.36	15.4	15.23	15.45	15.28	171,549
November 11, 2025	15.31	15.39	15.22	15.39	15.3	98,200
November 10, 2025	15.15	15.29	15.12	15.29	15.15	147,100
November 07, 2025	15.25	15.18	15.18	15.26	15.06	217,600
November 06, 2025	15.22	15.22	15.22	15.24	15.11	235,436
November 05, 2025	15.4	15.24	15.24	15.42	15.2	247,638
November 04, 2025	15.53	15.39	15.39	15.53	15.34	214,800
November 03, 2025	15.5	15.49	15.49	15.64	15.49	186,326
October 31, 2025	15.57	15.49	15.49	15.58	15.43	199,117
October 30, 2025	15.39	15.49	15.49	15.51	15.35	170,000
October 29, 2025	15.58	15.36	15.36	15.61	15.34	369,200
October 28, 2025	15.65	15.54	15.54	15.7	15.49	334,909
October 27, 2025	15.55	15.64	15.64	15.65	15.55	270,800
October 24, 2025	15.52	15.53	15.53	15.6	15.49	248,743
October 23, 2025	15.61	15.67	15.51	15.7	15.51	169,500
October 22, 2025	15.61	15.59	15.43	15.69	15.59	149,600
October 21, 2025	15.37	15.59	15.59	15.59	15.37	223,100
October 20, 2025	15.24	15.33	15.33	15.44	15.15	415,410
October 17, 2025	15.15	15.25	15.25	15.3	15.1	272,567

Abrdn Asia-Pacific Income Fund Inc (FAX) NYSE