Skip to main content
Abrdn Asia-Pacific Income Fund Inc (FAX)
NYSEAMERICAN: FAX · Real-Time Price · USD
15.03
-0.04 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0315.1514.9615.0315.03-0.27%79,698
Apr 27, 202614.9015.0914.9015.0715.070.87%107,112
Apr 24, 202615.0715.0714.8614.9414.94-0.60%135,745
Apr 23, 202615.0615.1514.9715.0315.03-0.40%111,466
Apr 22, 202615.0515.0914.9715.0915.09-0.33%181,925
Apr 21, 202615.1915.2315.0615.1414.98-128,491
Apr 20, 202615.1515.2515.0915.1414.980.20%120,245
Apr 17, 202615.0315.2114.9715.1114.950.73%247,507
Apr 16, 202615.0015.0714.9715.0014.84-178,763
Apr 15, 202615.0915.1314.9515.0014.84-0.92%170,993
Apr 14, 202615.0115.1714.9815.1414.981.07%171,880
Apr 13, 202614.9514.9814.8814.9814.820.07%117,650
Apr 10, 202615.0415.1514.9214.9714.81-0.20%111,198
Apr 9, 202614.9915.0214.9115.0014.840.40%128,252
Apr 8, 202614.9615.0814.9014.9414.781.22%178,946
Apr 7, 202614.5514.7714.5014.7614.601.44%171,498
Apr 6, 202614.3414.5514.3114.5514.391.82%178,314
Apr 2, 202614.4314.4314.1814.2914.13-1.14%276,519
Apr 1, 202614.5114.5414.4014.4614.300.24%308,185
Mar 31, 202614.4814.5014.2514.4214.261.34%319,394
Mar 30, 202614.4114.6014.2014.2314.07-0.56%252,715
Mar 27, 202614.7214.7914.2914.3114.15-3.31%264,812
Mar 26, 202614.9315.0014.7714.8014.64-0.94%102,275
Mar 25, 202614.7915.0014.7914.9414.780.95%151,679
Mar 24, 202614.6814.8414.6314.8014.64-0.13%154,290
Mar 23, 202614.8514.8714.7414.8214.500.68%118,793
Mar 20, 202614.9514.9514.6814.7214.40-1.54%160,964
Mar 19, 202615.0315.0814.7914.9514.62-0.86%204,956
Mar 18, 202615.3015.3915.0215.0814.75-1.31%292,744
Mar 17, 202615.4315.4815.1215.2814.95-1.04%175,634
Mar 16, 202615.3815.4415.3415.4415.100.78%163,984
Mar 13, 202615.2915.6115.2715.3214.980.39%309,657
Mar 12, 202615.2415.3315.1415.2614.930.39%143,334
Mar 11, 202615.0615.3115.0615.2014.870.93%178,758
Mar 10, 202614.9015.1414.9015.0614.730.74%174,572
Mar 9, 202615.0915.1214.7914.9514.62-0.99%351,883
Mar 6, 202615.2715.4115.1015.1014.77-1.69%276,545
Mar 5, 202615.6415.6715.3315.3615.02-2.04%249,141
Mar 4, 202615.7015.7015.6015.6815.34-0.25%209,265
Mar 3, 202615.9615.9915.6015.7215.38-2.06%184,353
Mar 2, 202616.0016.0615.9916.0515.700.06%111,969
Feb 27, 202616.0016.1115.9816.0415.690.63%198,812
Feb 26, 202615.9016.0415.9015.9415.590.31%151,302
Feb 25, 202615.8815.9515.8715.8915.540.13%139,003
Feb 24, 202615.9115.9615.8115.8715.52-0.13%156,228
Feb 23, 202616.0816.0815.8215.8915.54-1.06%167,736
Feb 20, 202616.1716.2416.0116.0615.71-1.41%182,615
Feb 19, 202616.3416.3516.2316.2915.77-0.43%210,159
Feb 18, 202616.3116.3716.2716.3615.840.37%347,825
Feb 17, 202616.1416.3016.1416.3015.780.93%241,881
Feb 13, 202615.9916.1515.9716.1515.641.19%181,527
Feb 12, 202615.9816.0015.9115.9615.450.19%170,763
Feb 11, 202615.8815.9315.8415.9315.420.19%162,000
Feb 10, 202615.7815.9015.7615.9015.390.76%116,840
Feb 9, 202615.8015.8015.7115.7815.280.13%123,769
Feb 6, 202615.8115.8115.7215.7615.26-0.25%163,833
Feb 5, 202615.7715.8215.7115.8015.300.19%181,848
Feb 4, 202615.7215.8115.6215.7715.270.70%172,197
Feb 3, 202615.7115.7715.5815.6615.16-0.25%180,731
Feb 2, 202615.7315.8315.6515.7015.20-0.57%202,315
Jan 30, 202615.7315.8215.6615.7915.290.25%265,568
Jan 29, 202615.6115.7515.6115.7515.250.77%287,233
Jan 28, 202615.5615.6315.5515.6315.130.51%229,096
Jan 27, 202615.5115.5515.4315.5515.060.32%108,181
Jan 26, 202615.5415.5415.4415.5015.01-0.13%178,687
Jan 23, 202615.5515.5515.4515.5215.03-1.08%132,528
Jan 22, 202615.6615.7015.6215.6915.030.32%221,045
Jan 21, 202615.4815.7015.4515.6414.981.62%332,948
Jan 20, 202615.3815.4115.3415.3914.74-0.26%228,184
Jan 16, 202615.4015.4315.2515.4314.780.59%534,708
Jan 15, 202615.4615.5415.3415.3414.70-0.45%298,347
Jan 14, 202615.4015.4415.3715.4114.760.39%302,730
Jan 13, 202615.2815.3915.2415.3514.710.72%266,608
Jan 12, 202615.3115.4315.1615.2414.60-0.13%248,847
Jan 9, 202615.1615.3315.1615.2614.620.66%187,986
Jan 8, 202615.1315.1915.1115.1614.52-163,378
Jan 7, 202615.2915.3215.0715.1614.52-0.85%486,914
Jan 6, 202615.3015.3515.1915.2914.650.07%276,803
Jan 5, 202615.2415.2915.2115.2814.640.07%225,087
Jan 2, 202615.3715.5015.2315.2714.63-0.46%160,453
Dec 31, 202515.4915.5415.3415.3414.70-1.22%356,652
Dec 30, 202515.5815.6415.5315.5314.720.13%209,032
Dec 29, 202515.6015.6515.5115.5114.70-0.89%146,302
Dec 26, 202515.4515.7515.4215.6514.831.69%355,221
Dec 24, 202515.3415.4115.3215.3914.590.46%152,923
Dec 23, 202515.3315.3715.3215.3214.52-115,192
Dec 22, 202515.2515.3315.2515.3214.520.46%153,779
Dec 19, 202515.2915.3015.2515.2514.45-0.07%95,226
Dec 18, 202515.2215.2815.2015.2614.460.26%119,323
Dec 17, 202515.2515.3215.2015.2214.43-0.26%128,168
Dec 16, 202515.2515.3015.2215.2614.460.07%220,951
Dec 15, 202515.2315.2615.2015.2514.450.26%144,769
Dec 12, 202515.2715.3015.2015.2114.42-0.59%118,543
Dec 11, 202515.3715.3715.2615.3014.50-0.33%245,444
Dec 10, 202515.3215.3815.2715.3514.550.20%125,398
Dec 9, 202515.2515.3215.1815.3214.520.59%216,485
Dec 8, 202515.2915.3615.1315.2314.44-212,387
Dec 5, 202515.2015.2615.1715.2314.44-239,614
Dec 4, 202515.3015.3015.1815.2314.44-0.33%185,044
Dec 3, 202515.2615.3115.2115.2814.480.26%204,909