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

12.79
-0.11 (-0.85%)
NYSE · Last Trade: Oct 30th, 2:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/29/202612.7412.9312.7312.90266,65212.90
10/28/202612.7312.7312.6212.72265,58212.72
10/27/202612.6812.7712.6012.76329,24612.76
10/26/202612.7212.7312.6212.71168,61512.71
10/23/202612.7912.8112.7012.73178,38512.73
10/22/202612.9712.9812.8612.95185,19412.80
10/21/202612.9812.9912.8912.99116,88412.84
10/20/202612.8212.9612.8212.93178,29812.78
10/19/202612.8712.9412.8112.90320,61712.75
10/16/202612.7612.9812.7212.84328,49312.69
10/15/202612.6912.8712.6712.83216,81012.68
10/14/202612.7212.7212.5612.65227,74612.50
10/13/202612.7912.9012.7012.81249,43612.66
10/12/202612.8312.8712.7312.85161,11312.70
10/09/202612.8812.8812.7612.87169,29812.72
10/08/202612.7412.8112.6912.75183,00312.60
10/07/202612.7012.8412.7012.79209,13612.64
10/06/202612.7012.8612.6612.86190,57612.71
10/05/202612.8312.8712.6012.67401,75212.52
10/02/202612.9412.9512.7812.90243,51212.75
10/01/202613.0913.0912.6312.84408,55012.69
9/30/202613.2813.3113.0413.08273,17212.93
9/29/202613.1813.2712.8713.27436,11513.12
9/28/202613.3913.4412.9613.19412,42513.04
9/25/202613.5613.5613.3613.50283,43913.34
9/24/202613.7113.7113.4213.53182,89213.37
9/23/202613.8913.9313.6513.70129,13513.54
9/22/202614.0314.0313.8213.93118,05013.77
9/21/202613.9814.1813.9214.16176,59513.85
9/18/202613.9413.9913.8513.92154,44513.61
9/17/202613.8413.9613.8213.94119,92113.63
9/16/202613.8013.9213.7513.81217,49013.51
9/15/202614.0514.0513.6813.80362,41513.50
9/14/202614.3614.3613.9214.03311,92813.72
9/11/202614.5414.5414.3614.42144,39414.10
9/10/202614.4214.4614.3514.4060,25114.08
9/09/202614.5214.5514.4314.5181,61014.19
9/08/202614.4414.6814.4414.5070,21214.18
9/04/202614.5214.5614.4114.4799,49214.15
9/03/202614.6314.6414.4914.52120,17014.20
9/02/202614.6714.6714.5614.6557,30314.33
9/01/202614.6814.7114.5714.65129,17014.33
8/31/202614.6814.7314.6014.70178,69414.38
8/28/202614.6014.7014.5314.68102,91914.36
8/27/202614.6014.6014.5314.5987,63214.27
8/26/202614.6014.6114.5114.5861,08614.26
8/25/202614.5314.6114.4614.60129,65014.28
8/24/202614.5914.5914.4414.5198,69414.19
8/21/202614.7814.7814.7114.77122,42314.28
8/20/202614.7614.7714.6514.72133,13114.23
8/19/202614.6914.7914.5914.79185,57614.30
8/18/202614.6014.6514.5314.6594,99314.17
8/17/202614.5014.6114.4914.61109,65914.13
8/14/202614.5014.5614.4114.50122,21614.02
8/13/202614.5014.5914.4314.53133,02914.05
8/12/202614.5614.6014.4214.55150,39914.07
8/11/202614.5814.6314.4914.63112,04414.15
8/10/202614.5014.6414.4614.63170,81614.15
8/07/202614.4514.5414.4014.53182,03714.05
8/06/202614.4414.4814.3614.42131,67213.94
8/05/202614.3914.5014.3714.39143,08313.92
8/04/202614.4814.5014.3714.39109,26013.92
8/03/202614.4514.5014.3714.41144,01213.93
7/31/202614.5014.5614.4014.50156,95014.02
7/30/202614.4014.4814.3714.46134,56813.98