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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.930	5.990	5.930	5.980	474,775	+0.05(+0.84%)
Nov 29, 2007	5.970	5.980	5.920	5.930	552,953	-0.05(-0.84%)
Nov 28, 2007	5.960	5.990	5.910	5.980	459,050	+0.02(+0.34%)
Nov 27, 2007	5.960	6.010	5.930	5.960	556,764	+0.00(+0.00%)
Nov 26, 2007	5.990	6.010	5.960	5.960	519,566	-0.04(-0.67%)
Nov 23, 2007	5.990	6.013	5.980	6.000	239,664	-0.01(-0.17%)
Nov 21, 2007	6.040	6.040	5.990	6.010	496,800	-0.01(-0.17%)
Nov 20, 2007	6.100	6.100	6.000	6.020	393,600	+0.03(+0.50%)
Nov 19, 2007	6.260	6.260	5.990	5.990	784,270	-0.02(-0.29%)
Nov 16, 2007	6.010	6.040	5.970	6.008	354,090	+0.02(+0.29%)
Nov 15, 2007	6.010	6.050	5.970	5.990	416,317	-0.02(-0.33%)
Nov 14, 2007	5.980	6.090	5.980	6.010	598,463	-0.02(-0.33%)
Nov 13, 2007	6.040	6.060	5.990	6.030	830,799	+0.00(+0.00%)
Nov 12, 2007	6.020	6.130	6.020	6.030	689,275	-0.09(-1.47%)
Nov 09, 2007	6.240	6.240	6.070	6.120	768,400	-0.10(-1.61%)
Nov 08, 2007	6.250	6.290	6.210	6.220	553,700	-0.04(-0.64%)
Nov 07, 2007	6.260	6.280	6.260	6.260	443,034	+0.00(+0.00%)
Nov 06, 2007	6.270	6.290	6.260	6.260	354,162	+0.00(+0.00%)
Nov 05, 2007	6.260	6.280	6.250	6.260	462,738	+0.00(+0.00%)
Nov 02, 2007	6.260	6.280	6.250	6.260	428,800	-0.01(-0.16%)
Nov 01, 2007	6.270	6.290	6.260	6.270	543,300	-0.01(-0.16%)
Oct 31, 2007	6.280	6.290	6.260	6.280	377,400	+0.02(+0.32%)
Oct 30, 2007	6.240	6.280	6.240	6.260	271,700	+0.00(+0.00%)
Oct 29, 2007	6.250	6.280	6.240	6.260	339,800	-0.01(-0.16%)
Oct 26, 2007	6.260	6.280	6.230	6.270	349,200	+0.01(+0.16%)
Oct 25, 2007	6.240	6.270	6.230	6.260	302,100	+0.02(+0.32%)
Oct 24, 2007	6.240	6.250	6.220	6.240	200,300	+0.00(+0.00%)
Oct 23, 2007	6.200	6.240	6.180	6.240	537,300	+0.05(+0.81%)
Oct 22, 2007	6.200	6.260	6.170	6.190	411,000	-0.03(-0.48%)
Oct 19, 2007	6.210	6.250	6.180	6.220	420,200	+0.01(+0.16%)
Oct 18, 2007	6.250	6.270	6.210	6.210	433,227	-0.04(-0.64%)
Oct 17, 2007	6.250	6.280	6.250	6.250	603,900	-0.02(-0.30%)
Oct 16, 2007	6.270	6.280	6.250	6.269	955,000	-0.00(-0.02%)
Oct 15, 2007	6.270	6.280	6.260	6.270	672,700	+0.01(+0.16%)
Oct 12, 2007	6.270	6.280	6.250	6.260	372,300	+0.01(+0.16%)
Oct 11, 2007	6.250	6.290	6.240	6.250	844,800	+0.01(+0.16%)
Oct 10, 2007	6.240	6.270	6.220	6.240	399,900	-0.01(-0.16%)
Oct 09, 2007	6.280	6.300	6.240	6.250	726,600	-0.03(-0.48%)
Oct 08, 2007	6.250	6.290	6.250	6.280	436,200	+0.02(+0.32%)
Oct 05, 2007	6.260	6.290	6.250	6.260	561,100	-0.02(-0.29%)
Oct 04, 2007	6.280	6.290	6.250	6.278	369,000	-0.01(-0.19%)
Oct 03, 2007	6.260	6.300	6.250	6.290	694,100	+0.03(+0.48%)
Oct 02, 2007	6.280	6.280	6.250	6.260	412,200	-0.03(-0.48%)
Oct 01, 2007	6.250	6.290	6.250	6.290	445,500	+0.05(+0.80%)
Sep 28, 2007	6.260	6.269	6.220	6.240	369,100	-0.02(-0.32%)
Sep 27, 2007	6.220	6.260	6.210	6.260	366,300	+0.05(+0.81%)
Sep 26, 2007	6.210	6.240	6.180	6.210	419,768	-0.05(-0.80%)
Sep 25, 2007	6.230	6.260	6.220	6.260	372,900	+0.01(+0.16%)
Sep 24, 2007	6.250	6.280	6.240	6.250	298,000	+0.00(+0.00%)
Sep 21, 2007	6.240	6.250	6.220	6.250	247,600	+0.02(+0.32%)
Sep 20, 2007	6.200	6.230	6.180	6.230	395,100	+0.03(+0.48%)
Sep 19, 2007	6.210	6.230	6.160	6.200	725,700	-0.01(-0.16%)
Sep 18, 2007	6.150	6.220	6.140	6.210	605,000	+0.05(+0.81%)
Sep 17, 2007	6.160	6.180	6.090	6.160	401,200	+0.01(+0.16%)
Sep 14, 2007	6.110	6.180	6.100	6.150	443,900	+0.06(+0.99%)
Sep 13, 2007	6.080	6.100	6.070	6.090	624,100	+0.01(+0.16%)
Sep 12, 2007	6.090	6.090	6.060	6.080	428,200	-0.01(-0.16%)
Sep 11, 2007	6.040	6.100	6.040	6.090	442,000	+0.06(+1.00%)
Sep 10, 2007	6.030	6.050	6.010	6.030	358,600	+0.00(+0.00%)
Sep 07, 2007	6.000	6.040	5.970	6.030	434,200	+0.03(+0.50%)
Sep 06, 2007	6.040	6.040	5.950	6.000	281,800	+0.02(+0.33%)
Sep 05, 2007	5.980	6.000	5.950	5.980	443,700	-0.02(-0.33%)

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.