abrdn Asia-Pacific Income Fund Inc (FAX) Historical Stock Data

2.57 ↑0.03 (1.18%)

As of May 3, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, FAX is down -0.27% a day on average. There have been 14 days where abrdn Asia-Pacific Income Fund Inc closed green and 16 days where FAX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.55	2.57	↑$0.02 (0.78%)	2.55	2.58	787.93K
2024-05-02	2.51	2.54	↑$0.03 (1.20%)	2.51	2.54	528.59K
2024-05-01	2.51	2.50	↓$0.01 (-0.40%)	2.48	2.52	1.23M
2024-04-30	2.54	2.50	↓$0.04 (-1.57%)	2.49	2.56	1.45M
2024-04-29	2.58	2.52	↓$0.06 (-2.33%)	2.51	2.58	1.23M
2024-04-26	2.54	2.57	↑$0.03 (1.18%)	2.54	2.57	396.16K
2024-04-25	2.52	2.52	↑$0.00 (0.00%)	2.49	2.53	660.28K
2024-04-24	2.58	2.53	↓$0.05 (-1.94%)	2.50	2.60	1.71M
2024-04-23	2.58	2.58	↑$0.00 (0.00%)	2.57	2.59	660.89K
2024-04-22	2.55	2.58	↑$0.03 (1.18%)	2.53	2.58	568.76K
2024-04-19	2.60	2.57	↓$0.03 (-1.15%)	2.55	2.60	811.96K
2024-04-18	2.61	2.60	↓$0.01 (-0.38%)	2.59	2.61	539.30K
2024-04-17	2.58	2.59	↑$0.01 (0.39%)	2.57	2.60	732.32K
2024-04-16	2.58	2.58	↑$0.00 (0.00%)	2.53	2.60	1.38M
2024-04-15	2.62	2.59	↓$0.03 (-1.15%)	2.56	2.63	1.20M
2024-04-12	2.64	2.63	↓$0.01 (-0.38%)	2.62	2.65	0.93M
2024-04-11	2.69	2.66	↓$0.03 (-1.12%)	2.63	2.70	1.23M
2024-04-10	2.69	2.68	↓$0.01 (-0.37%)	2.67	2.71	556.77K
2024-04-09	2.71	2.70	↓$0.01 (-0.37%)	2.69	2.73	610.97K
2024-04-08	2.69	2.71	↑$0.02 (0.74%)	2.67	2.71	706.62K
2024-04-05	2.68	2.68	↑$0.00 (0.00%)	2.67	2.70	820.04K
2024-04-04	2.68	2.69	↑$0.01 (0.37%)	2.67	2.71	821.56K
2024-04-03	2.71	2.69	↓$0.02 (-0.74%)	2.67	2.73	0.96M
2024-04-02	2.78	2.72	↓$0.06 (-2.16%)	2.70	2.79	1.97M
2024-04-01	2.79	2.78	↓$0.01 (-0.36%)	2.77	2.80	585.44K
2024-03-28	2.79	2.80	↑$0.01 (0.36%)	2.76	2.80	1.09M
2024-03-27	2.75	2.77	↑$0.02 (0.73%)	2.74	2.77	425.94K
2024-03-26	2.75	2.75	↑$0.00 (0.00%)	2.74	2.76	535.73K
2024-03-25	2.74	2.73	↓$0.01 (-0.36%)	2.72	2.74	270.30K
2024-03-22	2.74	2.73	↓$0.01 (-0.36%)	2.72	2.75	350.24K