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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.490	4.520	4.490	4.500	783,296	+0.01(+0.22%)
May 30, 2018	4.460	4.490	4.450	4.490	719,160	+0.04(+0.90%)
May 29, 2018	4.420	4.460	4.420	4.450	615,271	+0.02(+0.45%)
May 25, 2018		4.430	4.430	4.430	0	-0.04(-0.89%)
May 24, 2018	4.460	4.470	4.450	4.470	476,223	+0.01(+0.22%)
May 23, 2018	4.460	4.470	4.440	4.460	584,016	-0.03(-0.56%)
May 22, 2018	4.480	4.500	4.470	4.485	1,021,533	-0.02(-0.55%)
May 21, 2018	4.480	4.520	4.480	4.510	698,730	+0.03(+0.67%)
May 18, 2018	4.500	4.500	4.470	4.480	538,279	-0.03(-0.67%)
May 17, 2018	4.490	4.510	4.480	4.510	625,811	+0.01(+0.22%)
May 16, 2018	4.490	4.510	4.470	4.500	419,597	+0.01(+0.22%)
May 15, 2018	4.500	4.508	4.460	4.490	772,562	-0.05(-1.10%)
May 14, 2018	4.510	4.550	4.500	4.540	912,039	+0.03(+0.67%)
May 11, 2018	4.500	4.520	4.490	4.510	703,564	+0.02(+0.45%)
May 10, 2018	4.510	4.530	4.490	4.490	1,311,516	+0.00(+0.00%)
May 09, 2018	4.460	4.510	4.440	4.490	1,804,195	+0.02(+0.45%)
May 08, 2018	4.440	4.470	4.424	4.470	1,626,143	+0.01(+0.22%)
May 07, 2018	4.440	4.480	4.430	4.460	2,739,130	-0.02(-0.45%)
May 04, 2018	4.550	4.560	4.440	4.480	4,599,391	-0.10(-2.18%)
May 03, 2018	4.580	4.600	4.570	4.580	353,337	+0.01(+0.22%)
May 02, 2018	4.570	4.600	4.550	4.570	527,803	+0.00(+0.00%)
May 01, 2018	4.570	4.600	4.560	4.570	486,038	+0.00(+0.00%)
Apr 30, 2018	4.600	4.600	4.570	4.570	421,687	-0.01(-0.22%)
Apr 27, 2018	4.600	4.600	4.560	4.580	566,501	+0.01(+0.22%)
Apr 26, 2018	4.580	4.600	4.570	4.570	609,802	-0.01(-0.22%)
Apr 25, 2018	4.600	4.620	4.580	4.580	592,435	+0.01(+0.22%)
Apr 24, 2018	4.650	4.650	4.570	4.570	586,246	-0.05(-1.19%)
Apr 23, 2018	4.640	4.650	4.573	4.625	1,019,974	-0.01(-0.32%)
Apr 20, 2018	4.650	4.660	4.640	4.640	947,567	-0.01(-0.22%)
Apr 19, 2018	4.700	4.700	4.650	4.650	627,021	-0.07(-1.48%)
Apr 18, 2018	4.700	4.720	4.700	4.720	499,298	+0.00(+0.00%)
Apr 17, 2018	4.730	4.740	4.700	4.720	486,880	+0.00(+0.00%)
Apr 16, 2018	4.700	4.720	4.699	4.720	571,061	+0.01(+0.21%)
Apr 13, 2018	4.730	4.730	4.700	4.710	345,668	-0.00(-0.11%)
Apr 12, 2018	4.710	4.730	4.700	4.715	355,384	+0.01(+0.32%)
Apr 11, 2018	4.720	4.720	4.690	4.700	372,518	-0.01(-0.21%)
Apr 10, 2018	4.710	4.720	4.690	4.710	418,256	+0.03(+0.64%)
Apr 09, 2018	4.690	4.720	4.680	4.680	514,629	-0.02(-0.32%)
Apr 06, 2018	4.660	4.700	4.660	4.695	664,290	+0.03(+0.54%)
Apr 05, 2018	4.700	4.720	4.651	4.670	1,980,179	-0.03(-0.64%)
Apr 04, 2018	4.680	4.730	4.680	4.700	841,320	+0.00(+0.00%)
Apr 03, 2018	4.740	4.750	4.675	4.700	1,091,534	-0.03(-0.63%)
Apr 02, 2018	4.740	4.750	4.720	4.730	347,578	-0.01(-0.21%)
Mar 29, 2018		4.740	4.740	4.740	0	+0.02(+0.42%)
Mar 28, 2018	4.710	4.720	4.700	4.720	331,669	+0.00(+0.00%)
Mar 27, 2018	4.750	4.790	4.700	4.720	780,745	-0.04(-0.84%)
Mar 26, 2018	4.800	4.800	4.740	4.760	455,079	+0.03(+0.63%)
Mar 23, 2018	4.730	4.742	4.710	4.730	282,067	+0.01(+0.21%)
Mar 22, 2018	4.710	4.760	4.700	4.720	389,824	+0.00(+0.00%)
Mar 21, 2018	4.730	4.730	4.710	4.720	285,440	+0.01(+0.21%)
Mar 20, 2018	4.740	4.740	4.700	4.710	463,155	-0.02(-0.42%)
Mar 19, 2018	4.770	4.780	4.710	4.730	515,419	-0.04(-0.94%)
Mar 16, 2018	4.800	4.850	4.770	4.775	591,604	-0.04(-0.83%)
Mar 15, 2018	4.790	4.820	4.790	4.815	362,306	+0.02(+0.31%)
Mar 14, 2018	4.780	4.800	4.775	4.800	357,273	+0.02(+0.42%)
Mar 13, 2018	4.770	4.800	4.770	4.780	511,540	-0.01(-0.21%)
Mar 12, 2018	4.770	4.800	4.760	4.790	556,770	+0.01(+0.21%)
Mar 09, 2018	4.770	4.780	4.760	4.780	410,292	+0.01(+0.21%)
Mar 08, 2018	4.770	4.780	4.760	4.770	333,698	+0.02(+0.42%)
Mar 07, 2018			4.735	4.750	382,963	+0.00(+0.00%)
Mar 06, 2018	4.730	4.760	4.730	4.750	326,005	+0.03(+0.64%)
Mar 05, 2018	4.740	4.750	4.720	4.720	624,079	-0.02(-0.42%)
Mar 02, 2018	4.720	4.752	4.700	4.740	510,992	+0.01(+0.21%)

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.