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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Abrdn Asia-Pacific Income Fund Inc (FAX) NYSE