abrdn Asia-Pacific Income Fund, Inc. Common Stock (FAX)

14.70
+0.02 (0.14%)
NYSE· Last Trade: Sep 1st, 3:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Asia-Pacific Income Fund, Inc. Common Stock (FAX)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202614.6814.7314.6014.70178,69414.70
8/28/202614.6014.7014.5314.68102,91914.68
8/27/202614.6014.6014.5314.5987,63214.59
8/26/202614.6014.6114.5114.5861,08614.58
8/25/202614.5314.6114.4614.60129,65014.60
8/24/202614.5914.5914.4414.5198,69414.51
8/21/202614.7814.7814.7114.77122,42314.61
8/20/202614.7614.7714.6514.72133,13114.56
8/19/202614.6914.7914.5914.79185,57614.62
8/18/202614.6014.6514.5314.6594,99314.49
8/17/202614.5014.6114.4914.61109,65914.45
8/14/202614.5014.5614.4114.50122,21614.34
8/13/202614.5014.5914.4314.53133,02914.37
8/12/202614.5614.6014.4214.55150,39914.39
8/11/202614.5814.6314.4914.63112,04414.47
8/10/202614.5014.6414.4614.63170,81614.47
8/07/202614.4514.5414.4014.53182,03714.37
8/06/202614.4414.4814.3614.42131,67214.26
8/05/202614.3914.5014.3714.39143,08314.23
8/04/202614.4814.5014.3714.39109,26014.23
8/03/202614.4514.5014.3714.41144,01214.25
7/31/202614.5014.5614.4014.50156,95014.34
7/30/202614.4014.4814.3714.46134,56814.30
7/29/202614.3514.4514.3114.33110,81214.17
7/28/202614.4414.5014.3314.4280,69414.26
7/27/202614.3914.5414.3014.4589,95214.29
7/24/202614.4414.4814.3014.30104,77514.14
7/23/202614.5014.5414.3714.46202,12614.30
7/22/202614.7014.7714.6514.75127,67014.42
7/21/202614.5414.7514.5214.72159,08714.39
7/20/202614.4014.5414.3914.51128,66714.19
7/17/202614.4514.4614.3014.34232,33214.02
7/16/202614.5014.5614.4114.44156,43114.12
7/15/202614.5814.5814.4114.5399,75914.21
7/14/202614.5814.6914.4514.51147,77014.19
7/13/202614.6714.7014.4814.5380,31714.21
7/10/202614.6914.6914.4714.68110,72114.35
7/09/202614.6914.7014.5714.6466,88014.31
7/08/202614.6014.6514.5414.61106,34514.29
7/07/202614.5514.6014.4914.6091,36714.28
7/06/202614.6114.6214.4714.4786,20514.15
7/02/202614.6314.7114.4814.56102,27914.24
7/01/202614.6814.7114.5314.59141,75914.27
6/30/202614.6814.7414.5414.71235,34514.38
6/29/202614.3914.6914.3914.64253,08314.31
6/26/202614.3714.4914.3314.37129,37414.05
6/25/202614.3714.4814.2614.40156,76014.08
6/24/202614.3214.3714.2214.31179,59613.99
6/23/202614.3614.3614.2314.35314,54214.03
6/22/202614.4214.5514.3614.49231,13314.01
6/18/202614.5014.5714.3014.47244,89713.99
6/17/202614.5414.5814.4414.48115,78014.00
6/16/202614.5514.6114.4114.56267,05514.07
6/15/202614.4714.5814.4614.51114,51414.03
6/12/202614.3314.4714.3114.46131,15513.98
6/11/202614.2814.3914.1914.37157,36513.89
6/10/202614.2714.4014.1614.16170,48513.69
6/09/202614.2914.3414.1314.27227,86713.79
6/08/202614.3014.4114.2514.25227,08113.77
6/05/202614.3014.4314.2214.30200,80013.82
6/04/202614.3314.4814.3314.41179,63013.93
6/03/202614.5414.5714.3414.41295,07113.93
6/02/202614.5914.7014.5214.64270,81714.15
6/01/202614.7814.8014.5814.66240,36214.17