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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6.360	6.410	6.360	6.390	267,000	+0.03(+0.47%)
Jun 28, 2007	6.350	6.390	6.350	6.360	265,800	+0.01(+0.16%)
Jun 27, 2007	6.320	6.350	6.320	6.350	313,400	-0.03(-0.47%)
Jun 26, 2007	6.380	6.410	6.360	6.380	373,400	+0.00(+0.00%)
Jun 25, 2007	6.360	6.400	6.360	6.380	345,900	+0.02(+0.31%)
Jun 22, 2007	6.400	6.440	6.350	6.360	317,500	-0.04(-0.63%)
Jun 21, 2007	6.420	6.440	6.360	6.400	1,080,300	-0.02(-0.31%)
Jun 20, 2007	6.430	6.440	6.400	6.420	261,000	-0.01(-0.16%)
Jun 19, 2007	6.400	6.430	6.280	6.430	349,900	+0.03(+0.47%)
Jun 18, 2007	6.370	6.450	6.360	6.400	652,900	+0.06(+0.95%)
Jun 15, 2007	6.330	6.350	6.310	6.340	465,600	+0.03(+0.48%)
Jun 14, 2007	6.310	6.340	6.300	6.310	315,300	+0.00(+0.00%)
Jun 13, 2007	6.300	6.330	6.260	6.310	559,700	+0.01(+0.16%)
Jun 12, 2007	6.320	6.360	6.280	6.300	440,200	-0.03(-0.46%)
Jun 11, 2007	6.370	6.370	6.300	6.329	642,900	-0.04(-0.64%)
Jun 08, 2007	6.370	6.438	6.270	6.370	611,767	-0.04(-0.62%)
Jun 07, 2007	6.500	6.590	6.400	6.410	611,200	-0.09(-1.38%)
Jun 06, 2007	6.510	6.530	6.490	6.500	331,000	+0.01(+0.15%)
Jun 05, 2007	6.480	6.510	6.470	6.490	312,900	+0.00(+0.00%)
Jun 04, 2007	6.470	6.510	6.470	6.490	357,600	+0.00(+0.00%)
Jun 01, 2007	6.450	6.500	6.450	6.490	433,300	+0.01(+0.15%)
May 31, 2007	6.460	6.510	6.440	6.480	491,700	+0.02(+0.31%)
May 30, 2007	6.450	6.480	6.440	6.460	440,300	+0.00(+0.00%)
May 29, 2007	6.430	6.470	6.430	6.460	390,200	+0.01(+0.16%)
May 25, 2007	6.460	6.460	6.410	6.450	543,400	-0.01(-0.15%)
May 24, 2007	6.490	6.520	6.440	6.460	402,000	-0.03(-0.46%)
May 23, 2007	6.480	6.510	6.460	6.490	489,500	+0.03(+0.46%)
May 22, 2007	6.480	6.500	6.450	6.460	374,500	-0.02(-0.31%)
May 21, 2007	6.500	6.500	6.440	6.480	598,000	-0.03(-0.46%)
May 18, 2007	6.490	6.510	6.430	6.510	514,512	-0.01(-0.15%)
May 17, 2007	6.580	6.580	6.440	6.520	906,100	-0.06(-0.91%)
May 16, 2007	6.600	6.620	6.540	6.580	659,000	-0.03(-0.45%)
May 15, 2007	6.620	6.640	6.600	6.610	381,400	-0.02(-0.30%)
May 14, 2007	6.630	6.660	6.620	6.630	416,700	+0.00(+0.00%)
May 11, 2007	6.610	6.640	6.590	6.630	367,000	+0.03(+0.45%)
May 10, 2007	6.650	6.650	6.580	6.600	519,700	+0.00(+0.00%)
May 09, 2007	6.560	6.620	6.560	6.600	396,578	+0.05(+0.76%)
May 08, 2007	6.540	6.570	6.530	6.550	333,000	+0.01(+0.15%)
May 07, 2007	6.540	6.570	6.510	6.540	460,700	+0.00(+0.00%)
May 04, 2007	6.570	6.580	6.520	6.540	366,700	-0.01(-0.15%)
May 03, 2007	6.495	6.550	6.495	6.550	381,000	+0.03(+0.46%)
May 02, 2007	6.520	6.560	6.490	6.520	483,500	-0.05(-0.76%)
May 01, 2007	6.600	6.610	6.500	6.570	596,050	-0.03(-0.45%)
Apr 30, 2007	6.560	6.610	6.560	6.600	280,500	+0.02(+0.30%)
Apr 27, 2007	6.610	6.630	6.550	6.580	381,952	+0.02(+0.30%)
Apr 26, 2007	6.570	6.570	6.510	6.560	370,700	-0.04(-0.61%)
Apr 25, 2007	6.580	6.620	6.570	6.600	717,400	+0.02(+0.30%)
Apr 24, 2007	6.590	6.620	6.520	6.580	749,600	+0.01(+0.15%)
Apr 23, 2007	6.540	6.570	6.530	6.570	397,800	+0.02(+0.31%)
Apr 20, 2007	6.530	6.560	6.530	6.550	522,100	+0.02(+0.31%)
Apr 19, 2007	6.560	6.570	6.510	6.530	583,200	-0.04(-0.61%)
Apr 18, 2007	6.560	6.580	6.550	6.570	399,206	+0.01(+0.15%)
Apr 17, 2007	6.540	6.570	6.540	6.560	557,600	+0.03(+0.46%)
Apr 16, 2007	6.520	6.550	6.500	6.530	815,900	+0.04(+0.62%)
Apr 13, 2007	6.520	6.520	6.480	6.490	678,474	-0.01(-0.15%)
Apr 12, 2007	6.500	6.510	6.470	6.500	503,996	+0.00(+0.00%)
Apr 11, 2007	6.490	6.500	6.480	6.500	481,100	+0.02(+0.31%)
Apr 10, 2007	6.480	6.500	6.460	6.480	490,700	+0.00(+0.00%)
Apr 09, 2007	6.410	6.480	6.410	6.480	585,800	+0.07(+1.09%)
Apr 05, 2007	6.420	6.450	6.410	6.410	668,800	-0.01(-0.16%)
Apr 04, 2007	6.420	6.440	6.400	6.420	667,400	+0.01(+0.16%)
Apr 03, 2007	6.450	6.450	6.390	6.410	534,500	+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.