5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-5.01%
6 MONTH PERFORMANCE
-1.64%
YEAR-TO-DATE PERFORMANCE
-2.41%
1 YEAR PERFORMANCE
-2.67%
abrdn Asia-Pacific Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.69 | $14.76 (0.5%) | $14.86 | $14.61 | 164.24 K | $608.71 M |
| 05/05/2026 | $14.92 | $14.82 (-0.67%) | $15.00 | $14.76 | 150.94 K | $611.81 M |
| 05/04/2026 | $15.00 | $14.89 (-0.73%) | $15.04 | $14.79 | 149.13 K | $614.70 M |
| 05/01/2026 | $14.99 | $15.05 (0.4%) | $15.07 | $14.93 | 131.51 K | $621.30 M |
| 04/30/2026 | $14.96 | $15.02 (0.4%) | $15.04 | $14.85 | 217.45 K | $620.07 M |
| 04/29/2026 | $15.03 | $14.87 (-1.06%) | $15.13 | $14.77 | 242.10 K | $613.87 M |
| 04/28/2026 | $15.03 | $15.03 (0%) | $15.15 | $14.96 | 79.70 K | $620.48 M |
| 04/27/2026 | $14.90 | $15.07 (1.14%) | $15.09 | $14.90 | 107.11 K | $622.13 M |
| 04/24/2026 | $15.07 | $14.94 (-0.86%) | $15.07 | $14.86 | 135.80 K | $616.76 M |
| 04/23/2026 | $15.06 | $15.03 (-0.2%) | $15.15 | $14.97 | 111.52 K | $620.48 M |
| 04/22/2026 | $15.05 | $15.09 (0.27%) | $15.09 | $14.97 | 181.93 K | $622.95 M |
| 04/21/2026 | $15.19 | $15.14 (-0.33%) | $15.23 | $15.06 | 128.50 K | $625.02 M |
| 04/20/2026 | $15.15 | $15.14 (-0.07%) | $15.25 | $15.09 | 120.25 K | $625.02 M |
| 04/17/2026 | $15.03 | $15.11 (0.53%) | $15.21 | $14.97 | 247.51 K | $623.78 M |
| 04/16/2026 | $15.00 | $15.00 (0%) | $15.07 | $14.97 | 178.80 K | $619.24 M |
| 04/15/2026 | $15.09 | $15.00 (-0.6%) | $15.13 | $14.95 | 171.00 K | $619.24 M |
| 04/14/2026 | $15.01 | $15.14 (0.87%) | $15.17 | $14.98 | 171.90 K | $625.02 M |
| 04/13/2026 | $14.95 | $14.98 (0.2%) | $14.98 | $14.88 | 117.65 K | $618.41 M |
| 04/10/2026 | $15.04 | $14.97 (-0.47%) | $15.15 | $14.92 | 111.20 K | $618.00 M |
| 04/09/2026 | $14.99 | $15.00 (0.07%) | $15.02 | $14.91 | 128.25 K | $619.24 M |
| 04/08/2026 | $14.96 | $14.94 (-0.13%) | $15.08 | $14.90 | 178.95 K | $616.76 M |
| 04/07/2026 | $14.55 | $14.76 (1.44%) | $14.77 | $14.50 | 171.50 K | $609.33 M |
| 04/06/2026 | $14.34 | $14.55 (1.46%) | $14.55 | $14.31 | 178.31 K | $600.66 M |
| 04/02/2026 | $14.43 | $14.29 (-0.97%) | $14.43 | $14.18 | 276.52 K | $589.93 M |
| 04/01/2026 | $14.51 | $14.46 (-0.34%) | $14.54 | $14.40 | 308.20 K | $596.95 M |
| 03/31/2026 | $14.48 | $14.42 (-0.41%) | $14.50 | $14.25 | 319.40 K | $595.30 M |
| 03/30/2026 | $14.41 | $14.23 (-1.25%) | $14.60 | $14.20 | 252.72 K | $587.45 M |
| 03/27/2026 | $14.72 | $14.31 (-2.79%) | $14.79 | $14.29 | 264.81 K | $590.75 M |
| 03/26/2026 | $14.93 | $14.80 (-0.87%) | $15.00 | $14.77 | 102.30 K | $610.98 M |
| 03/25/2026 | $14.79 | $14.94 (1.01%) | $15.00 | $14.79 | 151.70 K | $616.76 M |
| 03/24/2026 | $14.68 | $14.80 (0.82%) | $14.84 | $14.63 | 154.30 K | $610.98 M |
| 03/23/2026 | $14.85 | $14.82 (-0.2%) | $14.87 | $14.74 | 118.80 K | $611.81 M |
| 03/20/2026 | $14.95 | $14.72 (-1.54%) | $14.95 | $14.68 | 161.00 K | $607.68 M |
| 03/19/2026 | $15.03 | $14.95 (-0.53%) | $15.08 | $14.79 | 204.96 K | $617.18 M |
| 03/18/2026 | $15.30 | $15.08 (-1.44%) | $15.39 | $15.02 | 292.74 K | $622.54 M |
| 03/17/2026 | $15.43 | $15.28 (-0.97%) | $15.48 | $15.12 | 175.63 K | $630.80 M |
| 03/16/2026 | $15.38 | $15.44 (0.39%) | $15.44 | $15.34 | 164.00 K | $637.40 M |
| 03/13/2026 | $15.29 | $15.32 (0.2%) | $15.61 | $15.27 | 309.66 K | $632.45 M |
| 03/12/2026 | $15.24 | $15.26 (0.13%) | $15.33 | $15.14 | 143.33 K | $629.97 M |
| 03/11/2026 | $15.06 | $15.20 (0.93%) | $15.31 | $15.06 | 178.80 K | $627.50 M |
| 03/10/2026 | $14.90 | $15.06 (1.07%) | $15.14 | $14.90 | 174.60 K | $621.72 M |
| 03/09/2026 | $15.09 | $14.95 (-0.93%) | $15.12 | $14.79 | 351.88 K | $617.18 M |
| 03/06/2026 | $15.27 | $15.10 (-1.11%) | $15.41 | $15.10 | 276.55 K | $623.37 M |
| 03/05/2026 | $15.64 | $15.36 (-1.79%) | $15.67 | $15.33 | 249.14 K | $634.10 M |
| 03/04/2026 | $15.70 | $15.68 (-0.13%) | $15.70 | $15.60 | 209.27 K | $647.31 M |
| 03/03/2026 | $15.96 | $15.72 (-1.5%) | $15.99 | $15.60 | 184.35 K | $648.96 M |
| 03/02/2026 | $16.00 | $16.05 (0.31%) | $16.06 | $15.99 | 112.00 K | $662.59 M |
| 02/27/2026 | $16.00 | $16.04 (0.25%) | $16.11 | $15.98 | 198.81 K | $662.17 M |
| 02/26/2026 | $15.90 | $15.94 (0.25%) | $16.04 | $15.90 | 151.30 K | $658.05 M |
| 02/25/2026 | $15.88 | $15.89 (0.06%) | $15.95 | $15.87 | 139.00 K | $655.98 M |
| 02/24/2026 | $15.91 | $15.87 (-0.25%) | $15.96 | $15.81 | 156.23 K | $655.16 M |
| 02/23/2026 | $16.08 | $15.89 (-1.18%) | $16.08 | $15.82 | 167.74 K | $655.98 M |
| 02/20/2026 | $16.17 | $16.06 (-0.68%) | $16.24 | $16.01 | 182.62 K | $663.00 M |
| 02/19/2026 | $16.34 | $16.29 (-0.31%) | $16.35 | $16.23 | 210.16 K | $672.49 M |
| 02/18/2026 | $16.31 | $16.36 (0.31%) | $16.37 | $16.27 | 347.83 K | $675.38 M |
| 02/17/2026 | $16.14 | $16.30 (0.99%) | $16.30 | $16.14 | 241.90 K | $672.91 M |
| 02/13/2026 | $15.99 | $16.15 (1%) | $16.15 | $15.97 | 181.53 K | $666.71 M |
| 02/12/2026 | $15.98 | $15.96 (-0.13%) | $16.00 | $15.91 | 170.80 K | $658.87 M |
| 02/11/2026 | $15.88 | $15.93 (0.31%) | $15.93 | $15.84 | 162.00 K | $657.63 M |
| 02/10/2026 | $15.78 | $15.90 (0.76%) | $15.90 | $15.76 | 116.84 K | $656.39 M |
| 02/09/2026 | $15.80 | $15.78 (-0.13%) | $15.80 | $15.71 | 123.80 K | $651.44 M |
| 02/06/2026 | $15.81 | $15.76 (-0.32%) | $15.81 | $15.72 | 163.83 K | $650.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
