Skip to main content
Abrdn Asia-Pacific Income Fund Inc (FAX)
NYSEAMERICAN: FAX · Real-Time Price · USD
14.37
-0.03 (-0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.3714.4914.3314.3714.37-0.21%129,373
Jun 25, 202614.3714.4814.2614.4014.400.63%156,758
Jun 24, 202614.3214.3714.2214.3114.31-0.28%179,594
Jun 23, 202614.3614.3614.2314.3514.350.17%314,541
Jun 22, 202614.4214.5514.3614.4914.330.14%231,133
Jun 18, 202614.5014.5714.3014.4714.31-0.07%244,896
Jun 17, 202614.5414.5814.4414.4814.32-0.55%115,780
Jun 16, 202614.5514.6114.4114.5614.390.34%267,055
Jun 15, 202614.4714.5814.4614.5114.340.35%116,030
Jun 12, 202614.3314.4714.3114.4614.300.63%131,154
Jun 11, 202614.2814.4014.1914.3714.211.48%157,544
Jun 10, 202614.2714.4014.1614.1614.00-0.77%170,484
Jun 9, 202614.2914.3414.1314.2714.110.14%227,866
Jun 8, 202614.3014.4114.2514.2514.09-0.35%227,079
Jun 5, 202614.3014.4314.2214.3014.14-0.76%200,799
Jun 4, 202614.3314.4814.3314.4114.25-179,629
Jun 3, 202614.5414.5814.3414.4114.25-1.57%295,071
Jun 2, 202614.5914.7014.5214.6414.47-0.14%270,816
Jun 1, 202614.7814.8014.5814.6614.49-1.35%240,377
May 29, 202614.8814.9014.6014.8614.690.13%270,357
May 28, 202614.6714.8414.6514.8414.671.44%129,758
May 27, 202614.5914.7514.5514.6314.46-0.07%143,487
May 26, 202614.7014.7314.5514.6414.470.07%188,093
May 22, 202614.6414.7014.5414.6314.460.45%127,470
May 21, 202614.6714.8514.5414.7314.400.20%184,932
May 20, 202614.5414.7314.5414.7014.371.31%152,178
May 19, 202614.5014.7814.4614.5114.18-0.27%209,497
May 18, 202614.7014.7214.5014.5514.22-0.61%123,063
May 15, 202614.8314.8314.6114.6414.31-1.41%129,615
May 14, 202614.9714.9714.8514.8514.52-0.34%125,321
May 13, 202614.9014.9314.8114.9014.57-0.07%141,855
May 12, 202614.7514.9214.6114.9114.581.50%279,592
May 11, 202614.8714.9914.6514.6914.36-1.48%204,696
May 8, 202614.6014.9314.5614.9114.582.83%191,045
May 7, 202614.8314.8614.4614.5014.17-2.03%289,894
May 6, 202614.8614.8614.6114.8014.47-0.13%214,144
May 5, 202614.9215.0014.7614.8214.49-0.47%150,940
May 4, 202615.0015.0414.7914.8914.56-1.06%149,128
May 1, 202614.9915.0714.9315.0514.710.20%131,514
Apr 30, 202614.9615.0414.8515.0214.681.01%217,447
Apr 29, 202615.0315.1314.7714.8714.54-1.06%242,063
Apr 28, 202615.0315.1514.9615.0314.69-0.27%79,698
Apr 27, 202614.9015.0914.9015.0714.730.87%107,112
Apr 24, 202615.0715.0714.8614.9414.60-0.60%135,755
Apr 23, 202615.0615.1514.9715.0314.69-0.40%111,521
Apr 22, 202615.0515.0914.9715.0914.750.77%181,925
Apr 21, 202615.1915.2315.0615.1414.64-128,491
Apr 20, 202615.1515.2515.0915.1414.640.20%120,245
Apr 17, 202615.0315.2114.9715.1114.610.73%247,507
Apr 16, 202615.0015.0714.9715.0014.50-178,763
Apr 15, 202615.0915.1314.9515.0014.50-0.92%170,993
Apr 14, 202615.0115.1714.9815.1414.641.07%171,880
Apr 13, 202614.9514.9814.8814.9814.480.07%117,650
Apr 10, 202615.0415.1514.9214.9714.47-0.20%111,198
Apr 9, 202614.9915.0214.9115.0014.500.40%128,252
Apr 8, 202614.9615.0814.9014.9414.451.22%178,946
Apr 7, 202614.5514.7714.5014.7614.271.44%171,498
Apr 6, 202614.3414.5514.3114.5514.071.82%178,314
Apr 2, 202614.4314.4314.1814.2913.82-1.14%276,519
Apr 1, 202614.5114.5414.4014.4613.980.24%308,185
Mar 31, 202614.4814.5014.2514.4213.941.34%319,394
Mar 30, 202614.4114.6014.2014.2313.76-0.56%252,715
Mar 27, 202614.7214.7914.2914.3113.84-3.31%264,812
Mar 26, 202614.9315.0014.7714.8014.31-0.94%102,275
Mar 25, 202614.7915.0014.7914.9414.450.95%151,679
Mar 24, 202614.6814.8414.6314.8014.310.99%154,290
Mar 23, 202614.8514.8714.7414.8214.170.68%118,793
Mar 20, 202614.9514.9514.6814.7214.07-1.54%160,964
Mar 19, 202615.0315.0814.7914.9514.29-0.86%204,956
Mar 18, 202615.3015.3915.0215.0814.42-1.31%292,744
Mar 17, 202615.4315.4815.1215.2814.61-1.04%175,634
Mar 16, 202615.3815.4415.3415.4414.760.78%163,984
Mar 13, 202615.2915.6115.2715.3214.650.39%309,657
Mar 12, 202615.2415.3315.1415.2614.590.39%143,334
Mar 11, 202615.0615.3115.0615.2014.530.93%178,758
Mar 10, 202614.9015.1414.9015.0614.400.74%174,572
Mar 9, 202615.0915.1214.7914.9514.29-0.99%351,883
Mar 6, 202615.2715.4115.1015.1014.44-1.69%276,545
Mar 5, 202615.6415.6715.3315.3614.69-2.04%249,141
Mar 4, 202615.7015.7015.6015.6814.99-0.25%209,265
Mar 3, 202615.9615.9915.6015.7215.03-2.06%184,353
Mar 2, 202616.0016.0615.9916.0515.350.06%111,969
Feb 27, 202616.0016.1115.9816.0415.340.63%198,812
Feb 26, 202615.9016.0415.9015.9415.240.31%151,302
Feb 25, 202615.8815.9515.8715.8915.190.13%139,003
Feb 24, 202615.9115.9615.8115.8715.17-0.13%156,228
Feb 23, 202616.0816.0815.8215.8915.19-1.06%167,736
Feb 20, 202616.1716.2416.0116.0615.36-0.40%182,615
Feb 19, 202616.3416.3516.2316.2915.42-0.43%210,159
Feb 18, 202616.3116.3716.2716.3615.480.37%347,825
Feb 17, 202616.1416.3016.1416.3015.430.93%241,881
Feb 13, 202615.9916.1515.9716.1515.281.19%181,527
Feb 12, 202615.9816.0015.9115.9615.110.19%170,763
Feb 11, 202615.8815.9315.8415.9315.080.19%162,000
Feb 10, 202615.7815.9015.7615.9015.050.76%116,840
Feb 9, 202615.8015.8015.7115.7814.930.13%123,769
Feb 6, 202615.8115.8115.7215.7614.92-0.25%163,833
Feb 5, 202615.7715.8215.7115.8014.950.19%181,848
Feb 4, 202615.7215.8115.6215.7714.930.70%172,197
Feb 3, 202615.7115.7715.5815.6614.82-0.25%180,731