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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.100	6.100	6.020	6.100	766,193	+0.04(+0.66%)
May 27, 2010	5.950	6.060	5.950	6.060	981,864	+0.16(+2.71%)
May 26, 2010	6.000	6.030	5.900	5.900	131	-0.06(-1.01%)
May 25, 2010	5.830	5.970	5.790	5.960	1,250,586	-0.03(-0.50%)
May 24, 2010	5.980	6.060	5.970	5.990	722,452	+0.02(+0.34%)
May 21, 2010	5.560	5.990	5.500	5.970	1,959,377	+0.21(+3.65%)
May 20, 2010	5.790	5.880	5.750	5.760	2,331,410	-0.29(-4.86%)
May 19, 2010	6.100	6.111	5.930	6.054	1,787,933	-0.07(-1.11%)
May 18, 2010	6.180	6.250	6.110	6.122	500	-0.07(-1.10%)
May 17, 2010	6.220	6.330	6.150	6.190	1,243,790	-0.10(-1.59%)
May 14, 2010	6.290	6.450	6.250	6.290	1,052,033	-0.14(-2.18%)
May 13, 2010	6.390	6.500	6.380	6.430	519,681	-0.02(-0.31%)
May 12, 2010	6.430	6.450	6.350	6.450	572,682	+0.11(+1.74%)
May 11, 2010	6.370	6.400	6.320	6.340	876,114	-0.06(-0.94%)
May 10, 2010	6.350	6.400	6.310	6.400	1,065,616	+0.20(+3.23%)
May 07, 2010	5.960	6.240	5.950	6.200	2,096,649	+0.21(+3.51%)
May 06, 2010	6.280	6.360	2.550	5.990	4,664,500	-0.37(-5.82%)
May 05, 2010	6.380	6.500	6.190	6.360	2,421,806	-0.23(-3.49%)
May 04, 2010	6.770	6.800	6.560	6.590	1,480,695	-0.19(-2.80%)
May 03, 2010	6.830	6.840	6.760	6.780	674,920	-0.05(-0.73%)
Apr 30, 2010	6.820	6.850	6.790	6.830	453,486	-0.01(-0.15%)
Apr 29, 2010	6.820	6.850	6.800	6.840	653,716	+0.06(+0.88%)
Apr 28, 2010	6.750	6.810	6.750	6.780	697,647	+0.03(+0.44%)
Apr 27, 2010	6.830	6.860	6.750	6.750	710,087	-0.10(-1.46%)
Apr 26, 2010	6.800	6.900	6.800	6.850	1,031,977	+0.05(+0.74%)
Apr 23, 2010	6.700	6.820	6.700	6.800	543,284	+0.10(+1.42%)
Apr 22, 2010	6.680	6.750	6.680	6.705	701,889	+0.00(+0.07%)
Apr 21, 2010	6.780	6.800	6.700	6.700	802,713	-0.09(-1.33%)
Apr 20, 2010	6.730	6.830	6.730	6.790	661,717	+0.06(+0.89%)
Apr 19, 2010	6.670	6.760	6.660	6.730	670,762	+0.07(+1.05%)
Apr 16, 2010	6.730	6.740	6.660	6.660	501,851	-0.04(-0.60%)
Apr 15, 2010	6.660	6.740	6.650	6.700	606,099	+0.03(+0.45%)
Apr 14, 2010	6.690	6.700	6.640	6.670	554,978	+0.02(+0.30%)
Apr 13, 2010	6.640	6.700	6.610	6.650	745,566	+0.03(+0.45%)
Apr 12, 2010	6.610	6.670	6.600	6.620	614,879	+0.02(+0.30%)
Apr 09, 2010	6.580	6.620	6.560	6.600	371,778	-0.01(-0.15%)
Apr 08, 2010	6.510	6.620	6.510	6.610	443,489	+0.07(+1.07%)
Apr 07, 2010	6.590	6.610	6.530	6.540	616,750	-0.04(-0.61%)
Apr 06, 2010	6.540	6.611	6.540	6.580	767,650	+0.02(+0.30%)
Apr 05, 2010	6.540	6.580	6.520	6.560	502,588	+0.02(+0.31%)
Apr 01, 2010	6.550	6.540	6.540	6.540	480,300	+0.02(+0.31%)
Mar 31, 2010	6.520	6.560	6.520	6.520	392,634	-0.02(-0.31%)
Mar 30, 2010	6.530	6.570	6.520	6.540	429,511	+0.00(+0.00%)
Mar 29, 2010	6.530	6.550	6.500	6.540	528,085	+0.01(+0.15%)
Mar 26, 2010	6.520	6.550	6.489	6.530	644,173	+0.02(+0.31%)
Mar 25, 2010	6.550	6.600	6.500	6.510	693,607	+0.00(+0.04%)
Mar 24, 2010	6.590	6.620	6.460	6.508	1,649,341	-0.09(-1.40%)
Mar 23, 2010	6.580	6.650	6.570	6.600	1,013,626	+0.02(+0.30%)
Mar 22, 2010	6.540	6.620	6.540	6.580	572,026	+0.01(+0.15%)
Mar 19, 2010	6.620	6.630	6.560	6.570	686,596	-0.03(-0.45%)
Mar 18, 2010	6.590	6.600	6.560	6.600	554,759	+0.01(+0.15%)
Mar 17, 2010	6.600	6.600	6.552	6.590	653,014	-0.01(-0.15%)
Mar 16, 2010	6.520	6.600	6.500	6.600	525,844	+0.09(+1.38%)
Mar 15, 2010	6.514	6.530	6.490	6.510	898,856	+0.00(+0.00%)
Mar 12, 2010	6.550	6.580	6.510	6.510	614,725	+0.01(+0.15%)
Mar 11, 2010	6.520	6.570	6.500	6.500	368,296	-0.06(-0.91%)
Mar 10, 2010	6.530	6.560	6.510	6.560	522,462	+0.01(+0.15%)
Mar 09, 2010	6.480	6.550	6.470	6.550	673,351	+0.08(+1.24%)
Mar 08, 2010	6.500	6.510	6.450	6.470	693,289	-0.00(-0.06%)
Mar 05, 2010	6.480	6.550	6.447	6.474	1,136,879	+0.01(+0.22%)
Mar 04, 2010	6.460	6.460	6.410	6.460	459,177	+0.03(+0.47%)
Mar 03, 2010	6.420	6.480	6.400	6.430	757,788	+0.04(+0.63%)
Mar 02, 2010	6.370	6.410	6.370	6.390	529,425	+0.01(+0.16%)

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.