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

13.08
-0.19 (-1.43%)
NYSE · Last Trade: Sep 30th, 8:29 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
9/21/202613.9814.1813.9214.16176,59514.16
9/18/202613.9413.9913.8513.92154,44513.92
9/17/202613.8413.9613.8213.94119,92113.94
9/16/202613.8013.9213.7513.81217,49013.81
9/15/202614.0514.0513.6813.80362,41513.80
9/14/202614.3614.3613.9214.03311,92814.03
9/11/202614.5414.5414.3614.42144,39414.42
9/10/202614.4214.4614.3514.4060,25114.40
9/09/202614.5214.5514.4314.5181,61014.51
9/08/202614.4414.6814.4414.5070,21214.50
9/04/202614.5214.5614.4114.4799,49214.47
9/03/202614.6314.6414.4914.52120,17014.52
9/02/202614.6714.6714.5614.6557,30314.65
9/01/202614.6814.7114.5714.65129,17014.65
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
8/21/202614.7814.7814.7114.77122,42314.77
8/20/202614.7614.7714.6514.72133,13114.72
8/19/202614.6914.7914.5914.79185,57614.79
8/18/202614.6014.6514.5314.6594,99314.65
8/17/202614.5014.6114.4914.61109,65914.61
8/14/202614.5014.5614.4114.50122,21614.50
8/13/202614.5014.5914.4314.53133,02914.53
8/12/202614.5614.6014.4214.55150,39914.55
8/11/202614.5814.6314.4914.63112,04414.63
8/10/202614.5014.6414.4614.63170,81614.63
8/07/202614.4514.5414.4014.53182,03714.53
8/06/202614.4414.4814.3614.42131,67214.42
8/05/202614.3914.5014.3714.39143,08314.39
8/04/202614.4814.5014.3714.39109,26014.39
8/03/202614.4514.5014.3714.41144,01214.41
7/31/202614.5014.5614.4014.50156,95014.50
7/30/202614.4014.4814.3714.46134,56814.46
7/29/202614.3514.4514.3114.33110,81214.33
7/28/202614.4414.5014.3314.4280,69414.42
7/27/202614.3914.5414.3014.4589,95214.45
7/24/202614.4414.4814.3014.30104,77514.30
7/23/202614.5014.5414.3714.46202,12614.46
7/22/202614.7014.7714.6514.75127,67014.75
7/21/202614.5414.7514.5214.72159,08714.72
7/20/202614.4014.5414.3914.51128,66714.51
7/17/202614.4514.4614.3014.34232,33214.34
7/16/202614.5014.5614.4114.44156,43114.44
7/15/202614.5814.5814.4114.5399,75914.53
7/14/202614.5814.6914.4514.51147,77014.51
7/13/202614.6714.7014.4814.5380,31714.53
7/10/202614.6914.6914.4714.68110,72114.68
7/09/202614.6914.7014.5714.6466,88014.64
7/08/202614.6014.6514.5414.61106,34514.61
7/07/202614.5514.6014.4914.6091,36714.60
7/06/202614.6114.6214.4714.4786,20514.47
7/02/202614.6314.7114.4814.56102,27914.56
7/01/202614.6814.7114.5314.59141,75914.59