Abrdn Asia-Pacific Income Fund Inc (FAX) Historical Stock Data
15.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAX is down -0.02% a day on average. There have been 16 days where Abrdn Asia-Pacific Income Fund Inc closed green and 14 days where FAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 15.34 | 15.39 | ↑$0.05 (0.33%) | 15.33 | 15.41 | 152.90K |
| 2025-12-23 | 15.33 | 15.32 | ↓$0.01 (-0.07%) | 15.32 | 15.37 | 112.44K |
| 2025-12-22 | 15.25 | 15.32 | ↑$0.07 (0.46%) | 15.25 | 15.33 | 150.99K |
| 2025-12-19 | 15.29 | 15.25 | ↓$0.04 (-0.26%) | 15.25 | 15.30 | 94.66K |
| 2025-12-18 | 15.25 | 15.26 | ↑$0.01 (0.07%) | 15.22 | 15.28 | 118.76K |
| 2025-12-17 | 15.25 | 15.22 | ↓$0.03 (-0.20%) | 15.20 | 15.32 | 125.93K |
| 2025-12-16 | 15.25 | 15.26 | ↑$0.01 (0.07%) | 15.22 | 15.30 | 220.29K |
| 2025-12-15 | 15.23 | 15.25 | ↑$0.02 (0.13%) | 15.19 | 15.25 | 140.29K |
| 2025-12-12 | 15.27 | 15.21 | ↓$0.06 (-0.39%) | 15.20 | 15.30 | 110.73K |
| 2025-12-11 | 15.37 | 15.30 | ↓$0.07 (-0.46%) | 15.26 | 15.37 | 245.41K |
| 2025-12-10 | 15.32 | 15.35 | ↑$0.03 (0.20%) | 15.26 | 15.38 | 119.60K |
| 2025-12-09 | 15.25 | 15.32 | ↑$0.07 (0.46%) | 15.18 | 15.32 | 215.62K |
| 2025-12-08 | 15.29 | 15.23 | ↓$0.06 (-0.39%) | 15.13 | 15.36 | 212.39K |
| 2025-12-05 | 15.20 | 15.23 | ↑$0.03 (0.20%) | 15.17 | 15.26 | 233.94K |
| 2025-12-04 | 15.30 | 15.23 | ↓$0.07 (-0.46%) | 15.18 | 15.30 | 185.04K |
| 2025-12-03 | 15.26 | 15.28 | ↑$0.02 (0.13%) | 15.21 | 15.31 | 201.22K |
| 2025-12-02 | 15.38 | 15.24 | ↓$0.14 (-0.91%) | 15.15 | 15.42 | 225.32K |
| 2025-12-01 | 15.38 | 15.32 | ↓$0.06 (-0.39%) | 15.30 | 15.42 | 131.14K |
| 2025-11-28 | 15.46 | 15.42 | ↓$0.04 (-0.26%) | 15.40 | 15.50 | 119.31K |
| 2025-11-26 | 15.29 | 15.40 | ↑$0.11 (0.72%) | 15.05 | 15.42 | 160.21K |
| 2025-11-25 | 15.09 | 15.22 | ↑$0.13 (0.86%) | 15.07 | 15.26 | 181.59K |
| 2025-11-24 | 14.95 | 15.05 | ↑$0.10 (0.67%) | 14.83 | 15.16 | 482.53K |
| 2025-11-21 | 15.04 | 15.10 | ↑$0.06 (0.40%) | 15.02 | 15.13 | 108.85K |
| 2025-11-20 | 15.33 | 15.18 | ↓$0.15 (-0.98%) | 15.13 | 15.38 | 148.15K |
| 2025-11-19 | 15.37 | 15.33 | ↓$0.04 (-0.26%) | 15.28 | 15.41 | 118.67K |
| 2025-11-18 | 15.50 | 15.27 | ↓$0.23 (-1.48%) | 15.27 | 15.55 | 161.33K |
| 2025-11-17 | 15.41 | 15.48 | ↑$0.07 (0.45%) | 15.38 | 15.53 | 251.90K |
| 2025-11-14 | 15.29 | 15.44 | ↑$0.15 (0.98%) | 15.18 | 15.44 | 160.31K |
| 2025-11-13 | 15.41 | 15.32 | ↓$0.09 (-0.58%) | 15.26 | 15.46 | 139.53K |
| 2025-11-12 | 15.36 | 15.40 | ↑$0.04 (0.26%) | 15.28 | 15.45 | 167.90K |
Create an account or log in to view more rows.
$FAX Market is going to crash hard tomorrow.
$FAX has just been halted from trading.
$FAX red day ahead
$FAX cant wait for next week
$FAX who here can't stand the CEO?
$FAX when's the offering?
$FAX make it rain
let’s see some green
$FAX There is nothing wrong with a decent pullback
$FAX HODL
$FAX a comeback is always more fun than an all out win!!!!