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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.470	6.480	6.440	6.480	633,100	+0.01(+0.15%)
Dec 30, 2004	6.480	6.500	6.440	6.470	358,800	-0.02(-0.31%)
Dec 29, 2004	6.530	6.540	6.460	6.490	403,100	-0.04(-0.61%)
Dec 28, 2004	6.470	6.550	6.470	6.530	455,800	+0.06(+0.93%)
Dec 27, 2004	6.450	6.520	6.450	6.470	442,100	+0.02(+0.31%)
Dec 23, 2004	6.430	6.480	6.420	6.450	387,100	+0.04(+0.62%)
Dec 22, 2004	6.480	6.510	6.410	6.410	428,000	-0.08(-1.23%)
Dec 21, 2004	6.470	6.540	6.470	6.490	443,100	-0.05(-0.76%)
Dec 20, 2004	6.520	6.550	6.480	6.540	648,700	+0.06(+0.93%)
Dec 17, 2004	6.440	6.520	6.430	6.480	339,900	+0.04(+0.62%)
Dec 16, 2004	6.490	6.550	6.400	6.440	855,700	-0.05(-0.77%)
Dec 15, 2004	6.450	6.500	6.440	6.490	509,900	+0.07(+1.09%)
Dec 14, 2004	6.380	6.440	6.340	6.420	583,900	+0.05(+0.78%)
Dec 13, 2004	6.300	6.400	6.290	6.370	778,200	+0.08(+1.27%)
Dec 10, 2004	6.440	6.460	6.270	6.290	955,300	-0.17(-2.63%)
Dec 09, 2004	6.450	6.480	6.410	6.460	693,200	+0.00(+0.00%)
Dec 08, 2004	6.400	6.490	6.310	6.460	2,078,500	-0.11(-1.67%)
Dec 07, 2004	6.670	6.680	6.520	6.570	812,900	-0.10(-1.50%)
Dec 06, 2004	6.740	6.750	6.660	6.670	715,900	-0.05(-0.74%)
Dec 03, 2004	6.680	6.750	6.680	6.720	603,400	+0.05(+0.75%)
Dec 02, 2004	6.630	6.760	6.630	6.670	833,400	+0.04(+0.60%)
Dec 01, 2004	6.630	6.680	6.600	6.630	527,900	+0.00(+0.00%)
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%)

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.