Skip to main content
Abrdn Asia-Pacific Income Fund Inc (FAX)
NYSEAMERICAN: FAX · Real-Time Price · USD
15.23
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

FAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2015.2615.1715.2315.23-239,614
Dec 4, 202515.3015.3015.1815.2315.23-0.33%185,044
Dec 3, 202515.2615.3115.2115.2815.280.26%204,909
Dec 2, 202515.3815.4215.1515.2415.24-0.52%232,935
Dec 1, 202515.3815.4215.3015.3215.32-0.65%132,021
Nov 28, 202515.4615.5015.4015.4215.420.13%119,311
Nov 26, 202515.2915.4215.0515.4015.401.18%161,465
Nov 25, 202515.0915.2615.0815.2215.221.13%182,258
Nov 24, 202514.9515.1614.8315.0515.05-0.33%486,424
Nov 21, 202515.0415.1315.0215.1015.10-0.53%110,361
Nov 20, 202515.3315.3815.1315.1815.02-0.98%150,748
Nov 19, 202515.3715.4115.2715.3315.160.39%126,318
Nov 18, 202515.5015.5515.2715.2715.10-1.36%169,531
Nov 17, 202515.4115.5315.3815.4815.310.26%252,158
Nov 14, 202515.2915.4415.1815.4415.270.78%160,845
Nov 13, 202515.4115.4615.2615.3215.15-0.52%143,712
Nov 12, 202515.3615.4515.2815.4015.230.06%171,549
Nov 11, 202515.3115.3915.3015.3915.220.65%98,175
Nov 10, 202515.1515.2915.1515.2915.120.72%147,066
Nov 7, 202515.2515.2615.0615.1815.02-0.26%217,627
Nov 6, 202515.2215.2415.1115.2215.05-0.13%235,436
Nov 5, 202515.4015.4215.2015.2415.07-0.97%247,638
Nov 4, 202515.5315.5315.3415.3915.22-0.65%214,794
Nov 3, 202515.5015.6415.4915.4915.32-186,326
Oct 31, 202515.5715.5815.4315.4915.32-199,117
Oct 30, 202515.3915.5115.3515.4915.320.85%170,000
Oct 29, 202515.5815.6115.3415.3615.19-1.16%369,197
Oct 28, 202515.6515.7015.4915.5415.37-0.64%334,909
Oct 27, 202515.5515.6515.5515.6415.470.71%270,789
Oct 24, 202515.5215.6015.4915.5315.36-0.89%248,743
Oct 23, 202515.6115.7015.5115.6715.340.51%169,500
Oct 22, 202515.6115.6915.5915.5915.26-149,581
Oct 21, 202515.3715.5915.3715.5915.261.70%223,091
Oct 20, 202515.2415.4415.1515.3315.000.52%415,410
Oct 17, 202515.1515.3015.1015.2514.930.46%272,567
Oct 16, 202515.5615.5715.0015.1814.86-2.38%613,794
Oct 15, 202515.6015.6115.5015.5515.22-0.06%256,033
Oct 14, 202515.5915.6315.5015.5615.23-0.19%153,693
Oct 13, 202515.7615.7915.5815.5915.26-0.38%156,135
Oct 10, 202515.7915.8615.6515.6515.32-0.70%120,887
Oct 9, 202515.8015.8415.7415.7615.42-0.25%120,055
Oct 8, 202515.7615.8615.7615.8015.46-229,247
Oct 7, 202515.8215.9115.6515.8015.46-151,708
Oct 6, 202515.9415.9715.7015.8015.46-0.88%327,423
Oct 3, 202516.1516.1715.9115.9415.60-1.24%315,327
Oct 2, 202516.2516.2716.0816.1415.80-0.25%174,858
Oct 1, 202516.2516.3416.1716.1815.84-0.68%204,608
Sep 30, 202516.3716.4016.1516.2915.94-0.67%508,673
Sep 29, 202516.3816.5516.3216.4016.050.68%186,720
Sep 26, 202516.5216.6316.2516.2915.94-1.09%111,287
Sep 25, 202516.4616.6816.3316.4716.120.12%211,113
Sep 24, 202516.5916.6016.3916.4516.10-0.84%119,497
Sep 23, 202516.6516.7416.5116.5916.24-1.19%172,414
Sep 22, 202516.7916.8516.6516.7916.270.30%160,445
Sep 19, 202516.6516.7916.6516.7416.220.66%108,892
Sep 18, 202516.7416.7416.5616.6316.12-0.48%158,906
Sep 17, 202516.8016.9016.7016.7116.19-0.54%256,619
Sep 16, 202516.6016.8016.6016.8016.281.20%231,476
Sep 15, 202516.5016.6216.4916.6016.090.61%136,759
Sep 12, 202516.6116.6516.4316.5015.99-0.66%176,622
Sep 11, 202516.5816.8416.5016.6116.100.42%298,213
Sep 10, 202516.5916.6116.5216.5416.03-0.18%134,604
Sep 9, 202516.4916.6416.4916.5716.060.85%137,995
Sep 8, 202516.4816.5016.4216.4315.92-82,365
Sep 5, 202516.4016.4516.3516.4315.920.49%69,215
Sep 4, 202516.3216.3916.2716.3515.840.18%120,296
Sep 3, 202516.3116.3716.2716.3215.820.18%92,327
Sep 2, 202516.3616.3916.2016.2915.79-0.43%136,973
Aug 29, 202516.4316.4516.2916.3615.85-0.30%168,650
Aug 28, 202516.2716.4116.1916.4115.900.98%193,363
Aug 27, 202516.3016.3416.1816.2515.75-0.06%119,734
Aug 26, 202516.2216.4016.1816.2615.760.22%307,567
Aug 25, 202516.2016.2616.1616.2315.720.09%149,407
Aug 22, 202516.2216.2916.1616.2115.71-0.55%119,726
Aug 21, 202516.5116.5216.2516.3015.64-1.15%181,594
Aug 20, 202516.5516.6216.4816.4915.82-0.24%137,935
Aug 19, 202516.4916.6016.4816.5315.860.30%186,144
Aug 18, 202516.3916.6416.3616.4815.810.86%265,702
Aug 15, 202516.4016.6016.3416.3415.67-0.37%175,812
Aug 14, 202516.5116.5416.3416.4015.73-0.91%129,395
Aug 13, 202516.3416.5516.3416.5515.881.22%181,018
Aug 12, 202516.2316.4516.2316.3515.680.43%154,192
Aug 11, 202516.3516.3516.2516.2815.62-0.12%96,858
Aug 8, 202516.2916.3516.2716.3015.640.12%90,624
Aug 7, 202516.2816.3316.2216.2815.620.37%125,158
Aug 6, 202516.1016.2216.1016.2215.560.31%109,630
Aug 5, 202516.0516.1816.0016.1715.510.75%136,243
Aug 4, 202516.0616.1316.0516.0515.40-0.37%75,277
Aug 1, 202516.1016.2316.0216.1115.45-110,736
Jul 31, 202516.2116.2216.0516.1115.45-0.31%109,247
Jul 30, 202516.1516.1816.0616.1615.500.12%167,219
Jul 29, 202516.1516.1816.0916.1415.480.19%123,877
Jul 28, 202516.0416.1216.0116.1115.450.75%236,390
Jul 25, 202515.8616.0115.8615.9915.340.88%82,698
Jul 24, 202515.8515.9215.8415.8515.20-1.18%114,935
Jul 23, 202516.0716.1016.0116.0415.23-0.19%91,964
Jul 22, 202516.0316.0715.9916.0715.260.56%95,394
Jul 21, 202515.9816.1015.9215.9815.17-0.12%115,427
Jul 18, 202515.9916.0015.9116.0015.190.31%159,406
Jul 17, 202515.8815.9615.8815.9515.140.31%112,768