Canada markets close in 21 minutes

Abrdn Asia-Pacific Income Fund Inc (FAX)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.5300-0.0600 (-2.31%)
As of 03:39PM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20242.58002.59002.53002.53002.53001,143,743
Apr 15, 20242.62002.63002.56002.59002.59001,250,200
Apr 12, 20242.64002.65002.62002.63002.6300934,600
Apr 11, 20242.69002.70002.63002.66002.66001,232,000
Apr 10, 20242.69002.71002.67002.68002.6800556,800
Apr 09, 20242.71002.73002.69002.70002.7000611,000
Apr 08, 20242.69002.71002.67002.71002.7100706,600
Apr 05, 20242.68002.70002.67002.68002.6800820,100
Apr 04, 20242.68002.71002.67002.69002.6900821,600
Apr 03, 20242.71002.74002.67002.69002.6900963,200
Apr 02, 20242.78002.79002.70002.72002.72001,973,800
Apr 01, 20242.79002.80002.77002.78002.7800585,500
Mar 28, 20242.79002.80002.76002.80002.80001,085,500
Mar 27, 20242.75002.77002.74002.77002.7700425,900
Mar 26, 20242.75002.76002.74002.75002.7500536,000
Mar 25, 20242.74002.74002.72002.73002.7300270,300
Mar 22, 20242.74002.75002.72002.73002.7300350,200
Mar 21, 20242.75002.76002.71002.73002.7300513,200
Mar 20, 20242.73002.75002.72002.75002.7500563,500
Mar 20, 20240.028 Dividend
Mar 19, 20242.76002.76002.73002.75002.7220511,100
Mar 18, 20242.74002.76002.74002.75002.7220572,600
Mar 15, 20242.72002.74002.70002.74002.7121271,500
Mar 14, 20242.74002.75002.70002.72002.6923598,000
Mar 13, 20242.73002.75002.71002.73002.7022957,200
Mar 12, 20242.70002.74002.69002.74002.71211,074,600
Mar 11, 20242.68002.70002.68002.70002.6725395,200
Mar 08, 20242.70002.71002.68002.69002.6626586,600
Mar 07, 20242.70002.71002.68002.69002.6626660,200
Mar 06, 20242.68002.70002.67002.68002.6527562,800
Mar 05, 20242.71002.73002.67002.69002.6626719,900
Mar 04, 20242.72002.74002.71002.73002.7022505,300
Mar 01, 20242.69002.74002.69002.72002.6923720,200
Feb 29, 20242.71002.71002.68002.69002.6626501,600
Feb 28, 20242.68002.70002.67002.68002.6527539,700
Feb 27, 20242.67002.68002.65002.68002.6527557,400
Feb 26, 20242.67002.68002.64002.65002.6230401,900
Feb 23, 20242.66002.69002.65002.67002.6428635,100
Feb 22, 20242.67002.68002.63002.66002.6329472,500
Feb 21, 20242.64002.69002.63002.66002.6329758,100
Feb 21, 20240.028 Dividend
Feb 20, 20242.69002.69002.66002.67002.6151519,700
Feb 16, 20242.69002.70002.67002.67002.6151616,700
Feb 15, 20242.68002.71002.68002.70002.6445503,400
Feb 14, 20242.68002.70002.67002.68002.6249631,400
Feb 13, 20242.67002.69002.67002.68002.6249633,400
Feb 12, 20242.67002.69002.67002.68002.6249646,300
Feb 09, 20242.69002.69002.66002.67002.6151396,300
Feb 08, 20242.67002.70002.65002.68002.6249393,400
Feb 07, 20242.68002.68002.65002.66002.6053720,500
Feb 06, 20242.64002.68002.63002.67002.6151709,400
Feb 05, 20242.63002.64002.62002.64002.5857757,700
Feb 02, 20242.67002.68002.63002.64002.58571,388,000
Feb 01, 20242.67002.69002.65002.67002.6151901,800
Jan 31, 20242.68002.69002.65002.65002.59551,110,100
Jan 30, 20242.67002.68002.64002.67002.6151444,800
Jan 29, 20242.63002.68002.63002.67002.6151784,800
Jan 26, 20242.65002.65002.60002.63002.5759790,000
Jan 25, 20242.65002.66002.62002.65002.59551,305,600
Jan 24, 20242.63002.66002.63002.65002.5955910,500
Jan 23, 20242.66002.68002.59002.62002.5661934,900
Jan 23, 20240.028 Dividend
Jan 22, 20242.67002.68002.65002.67002.5877953,400
Jan 19, 20242.69002.69002.60002.65002.56835,306,800
Jan 18, 20242.68002.68002.66002.68002.5974687,000
Jan 17, 20242.70002.71002.64002.66002.5780991,500
Jan 16, 20242.77002.78002.70002.70002.61681,128,600
Jan 12, 20242.77002.78002.76002.76002.6749360,400
Jan 11, 20242.76002.79002.75002.77002.6846716,100
Jan 10, 20242.78002.79002.76002.76002.6749772,100
Jan 09, 20242.78002.78002.75002.77002.6846475,100
Jan 08, 20242.79002.81002.76002.76002.6749720,000
Jan 05, 20242.81002.81002.78002.78002.6943685,300
Jan 04, 20242.73002.84002.73002.80002.71373,945,800
Jan 03, 20242.72002.75002.71002.72002.6361876,200
Jan 02, 20242.71002.73002.70002.72002.6361624,100
Dec 29, 20232.74002.75002.69002.71002.62641,930,200
Dec 28, 20232.79002.80002.74002.75002.6652846,800
Dec 28, 20230.028 Dividend
Dec 27, 20232.81002.83002.80002.80002.6865519,200
Dec 26, 20232.80002.82002.79002.82002.7057784,800
Dec 22, 20232.80002.80002.77002.79002.6769646,700
Dec 21, 20232.78002.80002.76002.78002.6673590,000
Dec 20, 20232.79002.81002.75002.77002.65771,038,500
Dec 19, 20232.78002.79002.76002.78002.6673920,100
Dec 18, 20232.76002.77002.75002.77002.65771,351,500
Dec 15, 20232.77002.78002.76002.76002.6482640,000
Dec 14, 20232.80002.82002.76002.77002.6577783,800
Dec 13, 20232.75002.80002.72002.79002.67691,324,100
Dec 12, 20232.74002.77002.73002.75002.63861,533,600
Dec 11, 20232.75002.76002.71002.73002.6194552,700
Dec 08, 20232.74002.76002.73002.73002.6194404,000
Dec 07, 20232.74002.76002.73002.74002.6290677,300
Dec 06, 20232.80002.80002.73002.73002.6194790,400
Dec 05, 20232.74002.81002.74002.78002.66732,249,700
Dec 04, 20232.76002.76002.71002.74002.62901,389,200
Dec 01, 20232.66002.77002.66002.76002.64822,184,400
Nov 30, 20232.67002.68002.65002.67002.5618770,600
Nov 29, 20232.62002.69002.62002.63002.5234935,800
Nov 28, 20232.62002.64002.61002.62002.5138464,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...