NYSE - Delayed Quote USD

Abrdn Asia-Pacific Income Fund Inc (FAX)

15.58
-0.08
(-0.51%)
At close: May 30 at 4:00:00 PM EDT
15.55
-0.03
(-0.19%)
After hours: May 30 at 6:28:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.7215.7215.5015.5815.58169,800
May 29, 202515.4915.7515.4815.6615.66150,400
May 28, 202515.7015.7315.3615.4315.43131,700
May 27, 202515.4215.7115.3915.6815.68187,900
May 23, 202515.2215.3815.0515.3815.38140,200
May 22, 2025 0.165 Dividend
May 22, 202515.3515.3515.2115.2915.29138,600
May 21, 202515.6215.6815.4715.5015.34178,600
May 20, 202515.6815.7215.5515.6315.46123,300
May 19, 202515.5515.6415.5515.6315.46169,300
May 16, 202515.6415.6515.5115.5815.41127,800
May 15, 202515.6615.7015.5115.5515.3897,600
May 14, 202515.7715.7915.6015.6415.47100,400
May 13, 202515.5815.7515.5815.7515.58102,900
May 12, 202515.6415.6915.4915.5715.4097,100
May 9, 202515.4315.5815.3415.5015.3484,900
May 8, 202515.4215.5915.3115.3415.18111,100
May 7, 202515.3915.5115.3115.4015.24101,100
May 6, 202515.6315.6315.3115.3815.22151,100
May 5, 202515.6315.7015.5615.6315.46119,200
May 2, 202515.6415.7015.5515.6015.4375,900
May 1, 202515.5415.6515.5415.6115.4498,700
Apr 30, 202515.4515.4915.3515.4915.33184,700
Apr 29, 202515.2915.4515.2915.4515.29144,400
Apr 28, 202515.1315.2815.1215.2515.0982,000
Apr 25, 202515.3315.3415.1215.1214.9698,700
Apr 24, 202515.3515.4215.1515.2815.12105,300
Apr 23, 2025 0.165 Dividend
Apr 23, 202515.1715.4315.1215.2715.11150,100
Apr 22, 202515.0915.2715.0515.2514.92156,900
Apr 21, 202514.9315.1314.9215.0014.68158,500
Apr 17, 202514.9215.0714.9015.0114.6998,400
Apr 16, 202514.9314.9914.8314.9614.6497,300
Apr 15, 202515.0915.0914.8014.9514.63120,300
Apr 14, 202514.7515.0514.6214.8014.48139,000
Apr 11, 202514.5514.8814.3714.4914.18113,400
Apr 10, 202514.8715.1014.4514.5214.21143,400
Apr 9, 202514.6515.1814.3815.0714.75282,900
Apr 8, 202514.7715.0714.5114.6814.37148,600
Apr 7, 202514.3115.0013.9914.5714.26438,900
Apr 4, 202515.7015.8815.0815.1114.79415,900
Apr 3, 202515.7815.8815.7315.7315.3982,600
Apr 2, 202515.8815.9515.7915.8915.5587,400
Apr 1, 202515.7615.8815.7615.8515.51111,000
Mar 31, 202515.7315.7715.6215.7015.36271,300
Mar 28, 202515.6815.7215.5615.6715.34135,400
Mar 27, 202515.7015.7215.5315.6415.31227,200
Mar 26, 202515.8515.8715.6515.7015.36147,100
Mar 25, 2025 0.165 Dividend
Mar 25, 202515.8615.9615.8115.8615.52191,100
Mar 24, 202516.0816.1315.9615.9915.49201,100
Mar 21, 202516.0816.0816.0016.0615.5590,000
Mar 20, 202516.1016.1315.9816.0815.57128,500
Mar 19, 202515.9916.0815.9416.0815.57194,900
Mar 18, 202515.8315.9115.8215.9115.41117,000
Mar 17, 202515.7815.8915.7015.8215.32146,100
Mar 14, 202515.7515.8615.7215.7215.2385,700
Mar 13, 202515.8515.8915.6315.7215.23139,300
Mar 12, 202515.8115.9315.6115.8415.34143,900
Mar 11, 202515.8615.9015.7315.7715.2787,800
Mar 10, 202515.8215.9115.7615.8615.36158,200
Mar 7, 202515.9015.9915.7915.8315.33159,800
Mar 6, 202515.8015.9815.7915.8715.37127,900
Mar 5, 202515.7215.8215.7215.8015.30152,600
Mar 4, 202515.7215.7315.6315.7115.2290,700
Mar 3, 202515.5915.8115.5915.7115.22126,400
Feb 28, 202515.6615.7715.5115.5915.10210,000
Feb 27, 202515.7615.8315.5515.5915.10149,400
Feb 26, 202515.8615.8615.6515.7515.25108,800
Feb 25, 202515.7315.8615.7215.8515.35123,800
Feb 24, 202515.6915.8015.6915.7215.2398,400
Feb 21, 2025 0.165 Dividend
Feb 21, 202515.7415.7715.6615.7115.2296,200
Feb 20, 202515.8415.9115.7915.8715.21131,400
Feb 19, 202515.6415.8015.6015.7715.12164,200
Feb 18, 202515.6015.6715.5715.6014.95148,700
Feb 14, 202515.5415.6215.5115.5914.94133,000
Feb 13, 202515.5615.5615.4315.5214.88108,500
Feb 12, 202515.3915.5815.3815.5114.87109,700
Feb 11, 202515.4615.5715.3915.5014.86168,200
Feb 10, 202515.5915.6315.4515.4714.83115,600
Feb 7, 202515.6915.7515.5715.5914.94102,600
Feb 6, 202515.6515.7315.6115.6715.02100,300
Feb 5, 202515.5515.6615.5115.6014.95100,200
Feb 4, 202515.5715.5715.4515.5114.8779,300
Feb 3, 202515.4315.5415.4215.4914.85114,800
Jan 31, 202515.5915.6015.4015.4914.85182,400
Jan 30, 202515.4215.5015.4115.4414.80127,500
Jan 29, 202515.5215.6515.3615.4314.7989,500
Jan 28, 202515.5015.5015.3815.4214.78104,000
Jan 27, 202515.4215.4915.3915.4714.83144,000
Jan 24, 2025 0.165 Dividend
Jan 24, 202515.4415.4515.3315.4114.77155,900
Jan 23, 202515.4115.5415.3715.5314.73215,500
Jan 22, 202515.3615.3815.2215.3614.57151,100
Jan 21, 202515.2815.3415.1715.3314.54140,600
Jan 17, 202515.3015.4015.2015.2514.46162,900
Jan 16, 202515.3015.3915.1515.2814.49149,300
Jan 15, 202515.2615.3515.0015.3214.53141,800
Jan 14, 202515.1015.1414.9815.0614.28112,900
Jan 13, 202515.0215.0414.9515.0314.2563,300
Jan 10, 202514.8715.0114.7915.0114.23258,800
Jan 8, 202514.8314.9714.7414.9714.20193,800
Jan 7, 202514.8614.8914.5614.7313.97177,000
Jan 6, 202514.9214.9214.7614.8314.06180,300
Jan 3, 202514.7814.9514.7814.8814.11247,600
Jan 2, 202514.7214.8514.6614.8414.07175,900
Dec 31, 202414.6514.8814.6214.7213.96493,300
Dec 30, 2024 0.165 Dividend
Dec 30, 202414.8114.9414.6614.7413.98439,100
Dec 27, 202415.2415.2515.0215.0714.13237,500
Dec 26, 202415.3315.3915.2115.2314.28206,200
Dec 24, 202415.2315.4015.2215.4014.44131,100
Dec 23, 202415.2715.3915.2415.2614.31227,500
Dec 20, 202415.3115.4715.1815.2414.29240,800
Dec 19, 202415.5015.5115.2715.2714.32229,000
Dec 18, 202415.6715.7015.4415.4814.52145,200
Dec 17, 202415.6815.7415.6115.6714.70148,100
Dec 16, 202415.8215.8815.6215.7114.73147,200
Dec 13, 202415.9015.9615.7815.8414.86120,800
Dec 12, 202415.9515.9615.8215.9014.91115,100
Dec 11, 202415.9816.0315.9615.9814.9993,300
Dec 10, 202416.0416.0415.9315.9714.98106,600
Dec 9, 202416.0416.0815.9515.9614.97143,700
Dec 6, 202415.9716.0515.9416.0415.04174,100
Dec 5, 202415.9315.9915.8915.9614.97132,000
Dec 4, 202415.9115.9315.8515.9214.9391,300
Dec 3, 202415.9215.9415.7715.9114.92186,100
Dec 2, 202415.8615.9215.7815.8914.90113,900
Nov 29, 202415.8015.8915.7115.8614.88121,400
Nov 27, 202415.7415.8315.6515.7614.78259,400
Nov 26, 202415.7615.8615.6515.7214.74151,900
Nov 25, 202415.7715.9415.7415.8514.87146,100
Nov 22, 202415.7015.8715.6615.7714.7993,600
Nov 21, 2024 0.165 Dividend
Nov 21, 202415.8015.8715.6015.7014.73308,800
Nov 20, 202415.9215.9915.8715.9214.7899,200
Nov 19, 202416.0016.0715.7315.9114.77370,600
Nov 18, 202415.9016.1215.8416.0314.88149,800
Nov 15, 202415.9015.9115.6815.9014.76120,800
Nov 14, 202415.9916.0115.8415.8914.75198,000
Nov 13, 202416.4016.4015.9115.9814.83326,400
Nov 12, 202416.7716.8316.3616.3915.21204,200
Nov 11, 202416.9416.9816.6616.7415.54182,100
Nov 8, 202416.9416.9616.8516.9615.74122,800
Nov 7, 202416.7116.9016.6916.9015.6984,900
Nov 6, 202416.5616.7116.5016.6815.48117,100
Nov 5, 202416.3516.6616.3316.6315.4499,100
Nov 4, 202416.5316.5316.2616.3515.18109,100
Nov 1, 202416.4816.6516.4016.5915.40135,400
Oct 31, 202416.5416.5816.3716.4015.22117,500
Oct 30, 202416.3716.5816.2416.4715.29128,500
Oct 29, 202416.5116.5316.3016.3015.13121,000
Oct 28, 202416.7316.7416.4116.5315.34176,500
Oct 25, 202416.7816.8516.7116.7315.53113,200
Oct 24, 2024 0.165 Dividend
Oct 24, 202416.7516.8516.6716.7015.50119,400
Oct 23, 202417.0117.0216.8516.9315.56109,900
Oct 22, 202416.9517.0216.9017.0015.63128,400
Oct 21, 202416.9116.9916.8616.9815.6195,200
Oct 18, 202416.8216.9316.7516.8615.50162,900
Oct 17, 202416.9016.9116.7716.8015.44149,000
Oct 16, 202416.9416.9816.8516.8915.52170,000
Oct 15, 202416.9116.9816.8716.9215.55106,800
Oct 14, 202416.9617.0016.9016.9015.5398,300
Oct 11, 202417.0017.0816.9016.9615.59144,900
Oct 10, 202417.0417.0817.0017.0215.6497,200
Oct 9, 202416.9717.1016.9717.0515.67105,300
Oct 8, 202417.0617.1016.9717.0115.63149,100
Oct 7, 202417.2517.2817.0317.0315.65121,700
Oct 4, 202417.4217.4217.2517.2615.8656,700
Oct 3, 202417.4517.4717.2717.3115.9198,200
Oct 2, 202417.4617.4917.3517.4516.04128,700
Oct 1, 202417.4417.4917.3317.4316.02134,900
Sep 30, 202417.4917.4917.2717.4015.99256,000
Sep 27, 202417.3517.5017.3117.4916.08157,800
Sep 26, 202417.4817.4917.2517.3115.91141,500
Sep 25, 202417.4417.4617.3617.3915.98136,500
Sep 24, 202417.2917.4717.1717.4216.01153,300
Sep 23, 2024 0.165 Dividend
Sep 23, 202417.3917.4717.1817.2215.83133,000
Sep 20, 202417.4617.5517.2017.5115.94260,200
Sep 19, 202417.4117.5317.2717.4615.90197,800
Sep 18, 202417.2517.4417.0917.3415.79182,900
Sep 17, 202416.9417.3616.8417.2815.73232,100
Sep 16, 202416.7316.9516.7016.9415.42103,800
Sep 13, 202416.7016.7916.6516.7915.29134,800
Sep 12, 202416.6616.7516.6416.7115.21156,800
Sep 11, 202416.7816.7816.6416.7415.24118,500
Sep 10, 202416.7616.8816.6016.7415.24286,100
Sep 9, 2024 1:6 Stock Splits
Sep 9, 202416.6217.0016.3216.8115.31238,000
Sep 6, 202416.7416.7416.6216.6215.1377,700
Sep 5, 202416.9216.9216.6816.7415.24127,633
Sep 4, 202416.9817.1016.7416.8015.30105,300
Sep 3, 202416.8617.1016.8016.8615.3574,083
Aug 30, 202417.0417.2216.8616.9815.46159,967
Aug 29, 202416.9817.0416.7416.8615.35102,500
Aug 28, 202416.9217.1016.8016.8015.30111,167
Aug 27, 202416.9217.1016.8616.9215.41120,900
Aug 26, 202417.1017.1616.8016.9815.46187,317
Aug 23, 202416.8617.1016.7417.1015.57111,117
Aug 22, 202417.2817.2816.7416.9815.46154,483
Aug 21, 202417.1017.4017.0417.2815.73146,950
Aug 20, 202417.1017.2217.0417.1615.62137,017
Aug 19, 202416.9817.2216.9217.1615.62169,783
Aug 16, 202416.9816.9816.9216.9815.4671,733
Aug 15, 202416.8616.9816.8616.9815.4696,283
Aug 14, 202416.9816.9816.8616.9215.4169,600
Aug 13, 202416.9216.9816.8616.9215.4187,500
Aug 12, 202416.9216.9816.8016.9215.4181,650
Aug 9, 202416.8016.9216.7416.9215.41104,183
Aug 8, 202416.8016.9216.7416.8015.30116,950
Aug 7, 202416.5016.8016.5016.8015.30131,700
Aug 6, 202416.0816.4416.0816.4414.9781,533
Aug 5, 202416.2016.4416.0216.0214.59208,300
Aug 2, 202416.6816.8016.3816.6815.19182,150
Aug 1, 202416.8617.0416.6816.8015.30151,200
Jul 31, 202416.8016.9816.6816.8015.30187,717
Jul 30, 202416.5616.6816.5016.6815.19121,033
Jul 29, 202416.5616.6816.5616.5615.0887,017
Jul 26, 202416.5016.5616.5016.5615.0879,283
Jul 25, 202416.6216.6816.3816.5615.0873,617
Jul 24, 202416.7416.8016.3216.5615.08236,667
Jul 23, 202416.9817.0416.8016.9215.4189,433
Jul 22, 202416.9216.9816.8616.9815.4689,617
Jul 19, 202416.8017.1016.5616.9815.46891,533
Jul 18, 202416.9217.1016.5016.6815.19231,467
Jul 17, 202416.9217.1616.8016.9215.41196,567
Jul 16, 202416.8617.1016.8016.9815.46233,117
Jul 15, 202416.5616.8616.5616.8015.30302,650
Jul 12, 202416.5616.5616.5016.5615.08107,717
Jul 11, 202416.5016.5616.3816.4414.9797,700
Jul 10, 202416.2616.5016.2616.5015.02212,500
Jul 9, 202415.9616.2615.9016.2614.80148,117
Jul 8, 202415.9016.0215.7815.9614.53154,000
Jul 5, 202416.0216.0815.9016.0214.5985,967
Jul 3, 202415.9616.1415.9016.0214.59104,600
Jul 2, 202416.0816.2016.0216.2014.7591,750
Jul 1, 202416.1416.2015.9616.0814.64109,817
Jun 28, 202416.0816.3215.8416.0814.64177,567
Jun 27, 202415.7216.0815.7215.9014.48111,217
Jun 26, 202415.7815.9015.6615.7814.3778,867
Jun 25, 202415.8415.9015.6615.7814.3791,233
Jun 24, 202415.9015.9615.7215.7214.31125,600
Jun 21, 202415.9616.0215.9015.9614.5351,983
Jun 20, 202416.2016.3216.1416.2014.7593,750
Jun 18, 202416.1416.3216.0216.3214.86108,700
Jun 17, 202416.0216.2015.9616.2014.7567,550
Jun 14, 202416.2016.2015.9015.9614.5393,250
Jun 13, 202416.1416.2016.0216.2014.75151,183
Jun 12, 202416.0816.1416.0216.0814.64119,550
Jun 11, 202415.9616.0215.9616.0214.5974,183
Jun 10, 202415.9015.9615.8415.9014.4859,850
Jun 7, 202415.8415.9615.7215.7814.3793,283
Jun 6, 202415.8416.0215.7815.8414.4280,667
Jun 5, 202415.8416.0815.8415.9614.53101,883
Jun 4, 202415.9015.9615.7215.9014.4871,033
Jun 3, 202415.8415.9615.7815.8414.4283,983
May 31, 202415.8415.9615.7815.9014.48143,200

Related Tickers

FCO abrdn Global Income Fund, Inc.
6.24
+0.65%
 
AGD abrdn Global Dynamic Dividend
10.34
-0.77%
 
IAF Abrdn Australia Equity Fund Inc
4.3100
+1.17%
 
AOD Abrdn Total Dynamic Dividend Fund
8.52
+0.24%
 
TEI Templeton Emerging Markets Income Fund
5.64
+0.18%
 
IFN The India Fund, Inc.
16.37
-0.49%
 
HQL Abrdn Life Sciences Investors
12.24
-1.92%
 
ASGI Abrdn Global Infrastructure Income Fund
19.45
+0.15%
 
ACP Abrdn Income Credit Strategies Fund
5.83
-0.68%
 
AWP abrdn Global Premier Properties Fund
3.9500
+0.51%