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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Abrdn Asia-Pacific Income Fund Inc (FAX) NYSE