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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	4.330	4.350	4.270	4.300	851,411	-0.05(-1.15%)
Dec 30, 2008	4.360	4.381	4.250	4.350	781,486	-0.01(-0.23%)
Dec 29, 2008	4.500	4.510	4.300	4.360	625,568	-0.14(-3.11%)
Dec 26, 2008	4.400	4.500	4.320	4.500	776,537	+0.17(+3.93%)
Dec 24, 2008	4.340	4.400	4.250	4.330	572,397	-0.10(-2.26%)
Dec 23, 2008	4.210	4.450	4.210	4.430	757,107	+0.13(+3.02%)
Dec 22, 2008	4.340	4.340	4.240	4.300	633,001	+0.10(+2.38%)
Dec 19, 2008	4.440	4.440	4.150	4.200	1,356,540	-0.16(-3.65%)
Dec 18, 2008	4.390	4.440	4.300	4.359	1,026,836	+0.06(+1.38%)
Dec 17, 2008	4.150	4.350	4.080	4.300	1,076,731	+0.15(+3.61%)
Dec 16, 2008	4.050	4.150	3.930	4.150	1,226,663	+0.16(+4.09%)
Dec 15, 2008	3.920	4.050	3.920	3.987	1,130,203	+0.07(+1.71%)
Dec 12, 2008	3.940	3.940	3.750	3.920	600,429	+0.03(+0.77%)
Dec 11, 2008	3.880	4.000	3.830	3.890	775,314	+0.03(+0.80%)
Dec 10, 2008	3.720	3.950	3.720	3.859	691,068	+0.10(+2.63%)
Dec 09, 2008	3.770	3.850	3.740	3.760	675,694	-0.01(-0.27%)
Dec 08, 2008	3.850	3.860	3.750	3.770	749,621	-0.02(-0.53%)
Dec 05, 2008	3.820	3.820	3.640	3.790	565,303	-0.01(-0.26%)
Dec 04, 2008	3.910	3.910	3.750	3.800	444,569	-0.05(-1.30%)
Dec 03, 2008	3.812	3.980	3.570	3.850	870,040	+0.17(+4.62%)
Dec 02, 2008	3.550	3.780	3.530	3.680	655,067	+0.08(+2.22%)
Dec 01, 2008	3.680	3.680	3.589	3.600	647,224	-0.12(-3.23%)
Nov 28, 2008	3.940	3.940	3.700	3.720	484,461	-0.19(-4.86%)
Nov 26, 2008	3.690	3.910	3.510	3.910	865,221	+0.28(+7.71%)
Nov 25, 2008	3.550	3.650	3.420	3.630	1,025,880	+0.22(+6.45%)
Nov 24, 2008	3.200	3.540	3.200	3.410	1,867,824	+0.21(+6.56%)
Nov 21, 2008	3.360	3.380	3.010	3.200	1,989,545	-0.04(-1.23%)
Nov 20, 2008	3.600	3.600	3.230	3.240	1,844,060	-0.43(-11.72%)
Nov 19, 2008	3.810	3.950	3.640	3.670	1,011,658	-0.15(-3.93%)
Nov 18, 2008	3.970	4.020	3.750	3.820	775,706	-0.12(-3.05%)
Nov 17, 2008	3.930	4.000	3.920	3.940	891,119	-0.06(-1.50%)
Nov 14, 2008	3.960	4.030	3.920	4.000	665,302	+0.00(+0.00%)
Nov 13, 2008	4.000	4.030	3.900	4.000	991,640	-0.02(-0.54%)
Nov 12, 2008	4.110	4.140	4.020	4.022	624,583	-0.22(-5.15%)
Nov 11, 2008	4.270	4.320	4.130	4.240	691,436	-0.08(-1.85%)
Nov 10, 2008	4.300	4.370	4.260	4.320	693,241	+0.04(+0.93%)
Nov 07, 2008	4.420	4.470	4.250	4.280	544,884	-0.07(-1.61%)
Nov 06, 2008	4.840	4.840	4.320	4.350	612,936	-0.15(-3.34%)
Nov 05, 2008	4.710	4.710	4.450	4.500	461,146	-0.11(-2.39%)
Nov 04, 2008	4.580	4.700	4.450	4.610	954,783	+0.20(+4.54%)
Nov 03, 2008	4.290	4.420	4.280	4.410	1,053,778	+0.23(+5.50%)
Oct 31, 2008	4.300	4.400	4.110	4.180	606,483	-0.09(-2.11%)
Oct 30, 2008	4.260	4.390	4.220	4.270	580,108	+0.04(+0.95%)
Oct 29, 2008	3.990	4.290	3.980	4.230	749,742	+0.13(+3.17%)
Oct 28, 2008	4.000	4.100	3.860	4.100	850,092	+0.14(+3.58%)
Oct 27, 2008	3.940	4.088	3.860	3.958	1,175,034	-0.01(-0.29%)
Oct 24, 2008	3.920	4.000	3.750	3.970	1,048,379	-0.10(-2.50%)
Oct 23, 2008	4.110	4.220	4.030	4.072	768,325	-0.12(-2.82%)
Oct 22, 2008	4.260	4.390	4.100	4.190	962,405	-0.30(-6.68%)
Oct 21, 2008	4.570	4.600	4.430	4.490	691,755	-0.08(-1.75%)
Oct 20, 2008	4.330	4.630	4.320	4.570	993,373	+0.28(+6.48%)
Oct 17, 2008	4.170	4.312	4.080	4.292	947,154	+0.10(+2.43%)
Oct 16, 2008	4.330	4.330	4.040	4.190	962,063	+0.11(+2.70%)
Oct 15, 2008	4.440	4.440	4.030	4.080	1,255,519	-0.27(-6.21%)
Oct 14, 2008	4.430	4.490	4.250	4.350	1,629,544	+0.18(+4.32%)
Oct 13, 2008	4.010	4.200	4.000	4.170	1,453,786	+0.56(+15.51%)
Oct 10, 2008	3.500	3.800	3.300	3.610	2,729,122	-0.26(-6.72%)
Oct 09, 2008	4.200	4.380	3.850	3.870	1,383,419	-0.25(-6.07%)
Oct 08, 2008	4.110	4.250	3.800	4.120	2,879,485	-0.15(-3.52%)
Oct 07, 2008	4.420	4.500	4.270	4.270	1,775,924	-0.14(-3.11%)
Oct 06, 2008	4.550	4.570	4.180	4.407	2,913,513	-0.41(-8.57%)
Oct 03, 2008	4.550	4.960	4.320	4.820	0	-0.05(-1.03%)
Oct 02, 2008	5.110	5.110	4.830	4.870	842,663	-0.18(-3.56%)

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.