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

13.08
-0.19 (-1.43%)
NYSE · Last Trade: Sep 30th, 10:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202613.2813.3113.0413.08273,17213.08
9/29/202613.1813.2712.8713.27436,11513.27
9/28/202613.3913.4412.9613.19412,42513.19
9/25/202613.5613.5613.3613.50283,43913.50
9/24/202613.7113.7113.4213.53182,89213.53
9/23/202613.8913.9313.6513.70129,13513.70
9/22/202614.0314.0313.8213.93118,05013.93
9/21/202613.9814.1813.9214.16176,59514.01
9/18/202613.9413.9913.8513.92154,44513.77
9/17/202613.8413.9613.8213.94119,92113.79
9/16/202613.8013.9213.7513.81217,49013.66
9/15/202614.0514.0513.6813.80362,41513.65
9/14/202614.3614.3613.9214.03311,92813.88
9/11/202614.5414.5414.3614.42144,39414.27
9/10/202614.4214.4614.3514.4060,25114.25
9/09/202614.5214.5514.4314.5181,61014.36
9/08/202614.4414.6814.4414.5070,21214.35
9/04/202614.5214.5614.4114.4799,49214.32
9/03/202614.6314.6414.4914.52120,17014.37
9/02/202614.6714.6714.5614.6557,30314.49
9/01/202614.6814.7114.5714.65129,17014.49
8/31/202614.6814.7314.6014.70178,69414.54
8/28/202614.6014.7014.5314.68102,91914.52
8/27/202614.6014.6014.5314.5987,63214.44
8/26/202614.6014.6114.5114.5861,08614.43
8/25/202614.5314.6114.4614.60129,65014.45
8/24/202614.5914.5914.4414.5198,69414.36
8/21/202614.7814.7814.7114.77122,42314.45
8/20/202614.7614.7714.6514.72133,13114.40
8/19/202614.6914.7914.5914.79185,57614.47
8/18/202614.6014.6514.5314.6594,99314.33
8/17/202614.5014.6114.4914.61109,65914.29
8/14/202614.5014.5614.4114.50122,21614.19
8/13/202614.5014.5914.4314.53133,02914.22
8/12/202614.5614.6014.4214.55150,39914.23
8/11/202614.5814.6314.4914.63112,04414.31
8/10/202614.5014.6414.4614.63170,81614.31
8/07/202614.4514.5414.4014.53182,03714.22
8/06/202614.4414.4814.3614.42131,67214.11
8/05/202614.3914.5014.3714.39143,08314.08
8/04/202614.4814.5014.3714.39109,26014.08
8/03/202614.4514.5014.3714.41144,01214.10
7/31/202614.5014.5614.4014.50156,95014.19
7/30/202614.4014.4814.3714.46134,56814.15
7/29/202614.3514.4514.3114.33110,81214.02
7/28/202614.4414.5014.3314.4280,69414.11
7/27/202614.3914.5414.3014.4589,95214.14
7/24/202614.4414.4814.3014.30104,77513.99
7/23/202614.5014.5414.3714.46202,12614.15
7/22/202614.7014.7714.6514.75127,67014.27
7/21/202614.5414.7514.5214.72159,08714.24
7/20/202614.4014.5414.3914.51128,66714.04
7/17/202614.4514.4614.3014.34232,33213.87
7/16/202614.5014.5614.4114.44156,43113.97
7/15/202614.5814.5814.4114.5399,75914.06
7/14/202614.5814.6914.4514.51147,77014.04
7/13/202614.6714.7014.4814.5380,31714.06
7/10/202614.6914.6914.4714.68110,72114.20
7/09/202614.6914.7014.5714.6466,88014.16
7/08/202614.6014.6514.5414.61106,34514.13
7/07/202614.5514.6014.4914.6091,36714.12
7/06/202614.6114.6214.4714.4786,20514.00
7/02/202614.6314.7114.4814.56102,27914.09
7/01/202614.6814.7114.5314.59141,75914.11