abrdn Asia-Pacific Income Fund, Inc (NY: FAX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.650	6.700	6.610	6.630	576,800	-0.03(-0.45%)
Nov 29, 2004	6.710	6.730	6.630	6.660	907,300	-0.10(-1.48%)
Nov 26, 2004	6.790	6.820	6.750	6.760	298,800	-0.08(-1.17%)
Nov 24, 2004	6.850	6.900	6.800	6.840	1,080,200	-0.01(-0.15%)
Nov 23, 2004	6.750	6.850	6.730	6.850	746,500	+0.12(+1.78%)
Nov 22, 2004	6.690	6.800	6.660	6.730	1,110,500	+0.07(+1.05%)
Nov 19, 2004	6.690	6.710	6.640	6.660	709,600	-0.01(-0.15%)
Nov 18, 2004	6.650	6.700	6.630	6.670	896,900	+0.03(+0.45%)
Nov 17, 2004	6.580	6.640	6.570	6.640	825,100	+0.08(+1.22%)
Nov 16, 2004	6.560	6.580	6.550	6.560	453,700	+0.02(+0.31%)
Nov 15, 2004	6.570	6.570	6.490	6.540	849,600	+0.03(+0.46%)
Nov 12, 2004	6.470	6.510	6.440	6.510	556,700	+0.10(+1.56%)
Nov 11, 2004	6.450	6.460	6.380	6.410	478,500	-0.02(-0.31%)
Nov 10, 2004	6.430	6.440	6.350	6.430	503,900	-0.02(-0.31%)
Nov 09, 2004	6.490	6.510	6.330	6.450	811,300	+0.00(+0.00%)
Nov 08, 2004	6.530	6.540	6.400	6.450	791,700	-0.06(-0.92%)
Nov 05, 2004	6.450	6.520	6.410	6.510	604,700	+0.06(+0.93%)
Nov 04, 2004	6.400	6.480	6.400	6.450	623,800	+0.05(+0.78%)
Nov 03, 2004	6.360	6.400	6.330	6.400	461,300	+0.06(+0.95%)
Nov 02, 2004	6.310	6.370	6.300	6.340	463,900	-0.03(-0.47%)
Nov 01, 2004	6.390	6.400	6.300	6.370	628,800	+0.03(+0.47%)
Oct 29, 2004	6.330	6.500	6.310	6.340	333,300	+0.02(+0.32%)
Oct 28, 2004	6.310	6.340	6.280	6.320	429,700	-0.02(-0.32%)
Oct 27, 2004	6.340	6.400	6.300	6.340	573,100	-0.03(-0.47%)
Oct 26, 2004	6.370	6.390	6.330	6.370	483,200	-0.02(-0.31%)
Oct 25, 2004	6.380	6.420	6.350	6.390	735,900	+0.04(+0.63%)
Oct 22, 2004	6.360	6.390	6.310	6.350	358,700	-0.04(-0.63%)
Oct 21, 2004	6.390	6.410	6.360	6.390	522,900	+0.02(+0.31%)
Oct 20, 2004	6.270	6.400	6.270	6.370	693,600	+0.12(+1.92%)
Oct 19, 2004	6.250	6.310	6.240	6.250	641,600	+0.01(+0.16%)
Oct 18, 2004	6.390	6.410	6.220	6.240	675,200	-0.13(-2.04%)
Oct 15, 2004	6.350	6.380	6.260	6.370	468,000	+0.02(+0.31%)
Oct 14, 2004	6.250	6.350	6.250	6.350	717,900	+0.05(+0.79%)
Oct 13, 2004	6.230	6.320	6.120	6.300	633,800	+0.06(+0.96%)
Oct 12, 2004	6.300	6.300	6.220	6.240	408,100	-0.06(-0.95%)
Oct 11, 2004	6.250	6.340	6.250	6.300	582,600	+0.06(+0.96%)
Oct 08, 2004	6.170	6.250	6.160	6.240	674,400	+0.09(+1.46%)
Oct 07, 2004	6.140	6.160	6.100	6.150	425,200	+0.04(+0.65%)
Oct 06, 2004	6.040	6.130	6.030	6.110	423,800	+0.05(+0.83%)
Oct 05, 2004	6.060	6.110	6.050	6.060	592,100	+0.00(+0.00%)
Oct 04, 2004	6.110	6.130	6.060	6.060	443,400	-0.09(-1.46%)
Oct 01, 2004	6.130	6.150	6.040	6.150	470,400	-0.01(-0.16%)
Sep 30, 2004	6.160	6.190	6.120	6.160	484,600	+0.01(+0.16%)
Sep 29, 2004	6.200	6.200	6.120	6.150	354,800	-0.02(-0.32%)
Sep 28, 2004	6.210	6.220	6.140	6.170	513,800	-0.03(-0.48%)
Sep 27, 2004	6.170	6.200	6.110	6.200	617,300	+0.05(+0.81%)
Sep 24, 2004	6.160	6.200	6.140	6.150	367,900	+0.02(+0.33%)
Sep 23, 2004	6.140	6.190	6.110	6.130	524,400	+0.01(+0.16%)
Sep 22, 2004	6.080	6.130	6.080	6.120	451,000	+0.04(+0.66%)
Sep 21, 2004	6.110	6.110	6.060	6.080	369,700	+0.00(+0.00%)
Sep 20, 2004	6.100	6.110	6.070	6.080	335,400	-0.03(-0.49%)
Sep 17, 2004	6.100	6.110	6.070	6.110	283,100	+0.01(+0.16%)
Sep 16, 2004	6.060	6.140	6.050	6.100	495,600	+0.04(+0.66%)
Sep 15, 2004	6.070	6.090	6.030	6.060	326,800	+0.00(+0.00%)
Sep 14, 2004	6.000	6.100	6.000	6.060	506,100	+0.04(+0.66%)
Sep 13, 2004	6.000	6.020	5.970	6.020	381,600	+0.03(+0.50%)
Sep 10, 2004	5.960	6.020	5.960	5.990	360,100	+0.04(+0.67%)
Sep 09, 2004	5.980	5.980	5.940	5.950	449,800	-0.03(-0.50%)
Sep 08, 2004	5.980	6.000	5.960	5.980	403,900	-0.01(-0.17%)
Sep 07, 2004	5.960	6.000	5.940	5.990	534,400	+0.05(+0.84%)
Sep 03, 2004	5.960	5.970	5.900	5.940	509,400	+0.00(+0.00%)
Sep 02, 2004	6.020	6.020	5.920	5.940	438,700	-0.05(-0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.