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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	5.760	5.770	5.730	5.770	346,000	-0.01(-0.17%)
Nov 29, 2005	5.790	5.800	5.760	5.780	519,200	-0.02(-0.34%)
Nov 28, 2005	5.730	5.810	5.730	5.800	550,900	+0.04(+0.69%)
Nov 25, 2005	5.770	5.800	5.760	5.760	256,400	-0.02(-0.35%)
Nov 23, 2005	5.770	5.810	5.750	5.780	561,700	-0.01(-0.17%)
Nov 22, 2005	5.740	5.790	5.720	5.790	735,600	+0.06(+1.05%)
Nov 21, 2005	5.680	5.750	5.660	5.730	878,600	+0.05(+0.88%)
Nov 18, 2005	5.600	5.690	5.600	5.680	644,700	+0.03(+0.53%)
Nov 17, 2005	5.670	5.700	5.600	5.650	1,219,300	-0.02(-0.35%)
Nov 16, 2005	5.720	5.730	5.660	5.670	563,800	-0.02(-0.35%)
Nov 15, 2005	5.670	5.750	5.660	5.690	617,700	+0.00(+0.00%)
Nov 14, 2005	5.730	5.750	5.670	5.690	458,900	-0.06(-1.04%)
Nov 11, 2005	5.660	5.750	5.650	5.750	532,000	+0.08(+1.41%)
Nov 10, 2005	5.660	5.710	5.650	5.670	662,400	-0.02(-0.35%)
Nov 09, 2005	5.630	5.759	5.630	5.690	584,100	+0.02(+0.37%)
Nov 08, 2005	5.640	5.680	5.600	5.669	844,600	-0.01(-0.19%)
Nov 07, 2005	5.720	5.750	5.630	5.680	833,100	-0.10(-1.73%)
Nov 04, 2005	5.780	5.820	5.750	5.780	290,800	-0.04(-0.69%)
Nov 03, 2005	5.810	5.850	5.800	5.820	368,400	-0.01(-0.17%)
Nov 02, 2005	5.750	5.860	5.710	5.830	477,600	+0.08(+1.39%)
Nov 01, 2005	5.710	5.780	5.700	5.750	501,500	-0.01(-0.17%)
Oct 31, 2005	5.770	5.810	5.600	5.760	1,719,500	-0.05(-0.86%)
Oct 28, 2005	5.870	5.890	5.810	5.810	808,000	-0.08(-1.36%)
Oct 27, 2005	5.930	5.930	5.850	5.890	422,500	-0.05(-0.84%)
Oct 26, 2005	5.880	5.980	5.880	5.940	453,900	-0.06(-1.00%)
Oct 25, 2005	5.850	6.000	5.850	6.000	927,000	+0.13(+2.21%)
Oct 24, 2005	5.860	5.920	5.860	5.870	534,000	-0.03(-0.51%)
Oct 21, 2005	5.860	5.960	5.860	5.900	416,600	-0.03(-0.51%)
Oct 20, 2005	5.950	5.970	5.910	5.930	479,900	-0.07(-1.17%)
Oct 19, 2005	5.950	6.000	5.910	6.000	421,200	+0.02(+0.33%)
Oct 18, 2005	6.010	6.070	5.920	5.980	449,500	+0.03(+0.50%)
Oct 17, 2005	5.900	6.080	5.870	5.950	828,800	+0.02(+0.34%)
Oct 14, 2005	5.950	6.010	5.890	5.930	729,300	-0.08(-1.33%)
Oct 13, 2005	6.120	6.140	5.880	6.010	1,132,200	-0.11(-1.80%)
Oct 12, 2005	6.070	6.150	6.060	6.120	490,500	+0.02(+0.33%)
Oct 11, 2005	6.100	6.120	6.060	6.100	554,100	-0.02(-0.33%)
Oct 10, 2005	6.100	6.140	6.100	6.120	263,000	+0.02(+0.33%)
Oct 07, 2005	6.090	6.150	6.050	6.100	503,300	+0.01(+0.16%)
Oct 06, 2005	6.120	6.150	6.080	6.090	604,900	-0.04(-0.65%)
Oct 05, 2005	6.200	6.210	6.110	6.130	560,200	-0.06(-0.97%)
Oct 04, 2005	6.250	6.250	6.160	6.190	340,300	-0.05(-0.80%)
Oct 03, 2005	6.250	6.270	6.160	6.240	587,400	-0.01(-0.16%)
Sep 30, 2005	6.230	6.260	6.200	6.250	367,900	+0.00(+0.00%)
Sep 29, 2005	6.280	6.290	6.230	6.250	381,200	-0.04(-0.64%)
Sep 28, 2005	6.270	6.310	6.250	6.290	343,500	-0.02(-0.32%)
Sep 27, 2005	6.290	6.320	6.260	6.310	414,000	+0.00(+0.00%)
Sep 26, 2005	6.340	6.350	6.300	6.310	450,200	-0.02(-0.32%)
Sep 23, 2005	6.330	6.350	6.300	6.330	377,200	+0.01(+0.16%)
Sep 22, 2005	6.340	6.350	6.310	6.320	333,700	-0.03(-0.47%)
Sep 21, 2005	6.340	6.360	6.330	6.350	465,600	+0.00(+0.00%)
Sep 20, 2005	6.370	6.370	6.340	6.350	395,900	-0.02(-0.31%)
Sep 19, 2005	6.370	6.390	6.350	6.370	406,200	+0.02(+0.31%)
Sep 16, 2005	6.360	6.370	6.340	6.350	135,400	-0.01(-0.16%)
Sep 15, 2005	6.340	6.370	6.340	6.360	308,100	+0.02(+0.32%)
Sep 14, 2005	6.380	6.380	6.340	6.340	276,500	-0.02(-0.31%)
Sep 13, 2005	6.340	6.360	6.300	6.360	548,200	+0.03(+0.47%)
Sep 12, 2005	6.330	6.350	6.320	6.330	395,300	-0.02(-0.31%)
Sep 09, 2005	6.340	6.370	6.330	6.350	357,100	+0.00(+0.00%)
Sep 08, 2005	6.350	6.350	6.320	6.350	402,700	+0.00(+0.00%)
Sep 07, 2005	6.350	6.350	6.330	6.350	330,300	+0.00(+0.00%)
Sep 06, 2005	6.350	6.350	6.320	6.350	418,300	+0.00(+0.00%)
Sep 02, 2005	6.350	6.350	6.300	6.350	400,700	+0.00(+0.00%)

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.