Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.210 6.230 6.180 6.220 445,196 +0.02(+0.32%)
Apr 29, 2008 6.220 6.240 6.200 6.200 377,582 -0.04(-0.64%)
Apr 28, 2008 6.230 6.240 6.220 6.240 280,368 +0.01(+0.13%)
Apr 25, 2008 6.300 6.300 6.210 6.232 456,345 -0.04(-0.61%)
Apr 24, 2008 6.280 6.280 6.250 6.270 244,744 +0.01(+0.16%)
Apr 23, 2008 6.240 6.280 6.240 6.260 376,896 +0.02(+0.34%)
Apr 22, 2008 6.220 6.240 6.220 6.239 259,369 -0.00(-0.02%)
Apr 21, 2008 6.220 6.250 6.200 6.240 333,406 +0.02(+0.32%)
Apr 18, 2008 6.220 6.250 6.210 6.220 365,550 -0.02(-0.32%)
Apr 17, 2008 6.240 6.240 6.210 6.240 404,686 -0.01(-0.16%)
Apr 16, 2008 6.220 6.270 6.210 6.250 391,092 +0.01(+0.16%)
Apr 15, 2008 6.240 6.270 6.230 6.240 295,979 -0.05(-0.79%)
Apr 14, 2008 6.240 6.290 6.210 6.290 420,101 +0.06(+0.96%)
Apr 11, 2008 6.220 6.240 6.210 6.230 247,162 +0.02(+0.32%)
Apr 10, 2008 6.230 6.230 6.204 6.210 198,300 -0.01(-0.16%)
Apr 09, 2008 6.220 6.230 6.200 6.220 329,840 -0.01(-0.16%)
Apr 08, 2008 6.210 6.230 6.210 6.230 246,005 +0.02(+0.32%)
Apr 07, 2008 6.240 6.260 6.200 6.210 401,935 +0.00(+0.00%)
Apr 04, 2008 6.190 6.230 6.180 6.210 323,298 +0.00(+0.00%)
Apr 03, 2008 6.170 6.210 6.150 6.210 351,957 +0.02(+0.32%)
Apr 02, 2008 6.170 6.220 6.170 6.190 317,600 +0.01(+0.16%)
Apr 01, 2008 6.240 6.240 6.160 6.180 262,076 -0.02(-0.32%)
Mar 31, 2008 6.290 6.290 6.130 6.200 395,783 +0.01(+0.16%)
Mar 28, 2008 6.180 6.240 6.180 6.190 333,139 +0.01(+0.16%)
Mar 27, 2008 6.130 6.227 6.130 6.180 409,509 -0.03(-0.48%)
Mar 26, 2008 6.270 6.300 6.200 6.210 405,474 -0.07(-1.11%)
Mar 25, 2008 6.210 6.290 6.210 6.280 649,250 +0.05(+0.80%)
Mar 24, 2008 6.150 6.270 6.100 6.230 1,387,328 +0.10(+1.63%)
Mar 21, 2008 6.050 6.130 6.030 6.130 589,261 +0.00(+0.00%)
Mar 20, 2008 6.050 6.130 6.030 6.130 589,261 +0.04(+0.66%)
Mar 19, 2008 6.210 6.210 6.050 6.090 653,668 -0.06(-0.98%)
Mar 18, 2008 6.140 6.180 6.120 6.150 494,900 +0.03(+0.49%)
Mar 17, 2008 6.200 6.240 6.070 6.120 759,440 -0.10(-1.61%)
Mar 14, 2008 6.250 6.250 6.210 6.220 488,494 +0.01(+0.16%)
Mar 13, 2008 6.200 6.240 6.170 6.210 385,529 +0.01(+0.16%)
Mar 12, 2008 6.250 6.250 6.170 6.200 418,350 +0.03(+0.46%)
Mar 11, 2008 6.150 6.220 6.140 6.172 956,378 +0.05(+0.84%)
Mar 10, 2008 6.290 6.290 6.110 6.120 727,397 -0.07(-1.13%)
Mar 07, 2008 6.120 6.190 6.120 6.190 327,100 +0.01(+0.16%)
Mar 06, 2008 6.200 6.260 6.160 6.180 307,778 -0.02(-0.32%)
Mar 05, 2008 6.170 6.310 6.170 6.200 524,036 +0.01(+0.16%)
Mar 04, 2008 6.130 6.220 6.120 6.190 481,092 -0.05(-0.80%)
Mar 03, 2008 6.340 6.340 6.170 6.240 418,544 -0.01(-0.16%)
Feb 29, 2008 6.270 6.330 6.200 6.250 771,180 -0.02(-0.32%)
Feb 28, 2008 6.250 6.600 6.210 6.270 1,492,384 +0.03(+0.48%)
Feb 27, 2008 6.200 6.250 6.120 6.240 1,220,968 +0.11(+1.79%)
Feb 26, 2008 6.080 6.140 6.060 6.130 602,724 +0.07(+1.20%)
Feb 25, 2008 6.050 6.057 6.000 6.057 481,500 +0.05(+0.79%)
Feb 22, 2008 6.050 6.050 5.980 6.010 658,500 -0.01(-0.15%)
Feb 21, 2008 6.000 6.050 6.000 6.019 552,580 -0.01(-0.18%)
Feb 20, 2008 6.020 6.070 6.000 6.030 462,558 -0.03(-0.50%)
Feb 19, 2008 6.070 6.150 6.030 6.060 676,176 +0.01(+0.17%)
Feb 18, 2008 6.000 6.080 5.970 6.050 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.080 5.970 6.050 578,401 +0.08(+1.34%)
Feb 14, 2008 6.110 6.130 5.970 5.970 741,970 -0.16(-2.61%)
Feb 13, 2008 6.150 6.160 6.110 6.130 411,901 -0.03(-0.49%)
Feb 12, 2008 6.150 6.200 6.140 6.160 651,115 -0.01(-0.16%)
Feb 11, 2008 6.190 6.190 6.150 6.170 374,926 -0.01(-0.16%)
Feb 08, 2008 6.150 6.200 6.130 6.180 474,827 +0.03(+0.49%)
Feb 07, 2008 6.120 6.160 6.120 6.150 494,870 +0.05(+0.82%)
Feb 06, 2008 6.130 6.130 6.100 6.100 304,953 +0.00(+0.00%)
Feb 05, 2008 6.120 6.150 6.050 6.100 707,600 -0.04(-0.65%)
Feb 04, 2008 6.030 6.140 6.030 6.140 615,827 +0.10(+1.66%)
Feb 01, 2008 6.020 6.051 6.010 6.040 374,252 +0.01(+0.17%)
Jan 31, 2008 6.050 6.050 6.010 6.030 325,579 -0.00(-0.07%)
Jan 30, 2008 6.080 6.080 5.980 6.034 398,672 +0.01(+0.23%)
Jan 29, 2008 6.010 6.020 5.990 6.020 324,100 +0.03(+0.50%)
Jan 28, 2008 5.910 6.020 5.910 5.990 479,067 -0.01(-0.17%)
Jan 25, 2008 6.020 6.020 5.930 6.000 658,921 -0.02(-0.33%)
Jan 24, 2008 6.010 6.020 5.970 6.020 519,729 +0.08(+1.35%)
Jan 23, 2008 5.930 5.990 5.730 5.940 727,400 +0.12(+2.06%)
Jan 22, 2008 5.530 5.950 4.450 5.820 1,142,743 -0.13(-2.18%)
Jan 21, 2008 5.890 6.050 5.690 5.950 0 +0.00(+0.00%)
Jan 18, 2008 5.890 6.050 5.690 5.950 659,018 -0.05(-0.83%)
Jan 17, 2008 6.040 6.070 6.000 6.000 630,062 -0.06(-0.99%)
Jan 16, 2008 6.010 6.080 6.010 6.060 484,452 +0.01(+0.17%)
Jan 15, 2008 6.020 6.070 6.020 6.050 408,980 -0.01(-0.17%)
Jan 14, 2008 6.000 6.080 6.000 6.060 697,494 +0.05(+0.83%)
Jan 11, 2008 6.000 6.040 5.990 6.010 565,149 +0.01(+0.17%)
Jan 10, 2008 5.920 6.000 5.920 6.000 367,685 +0.03(+0.50%)
Jan 09, 2008 5.950 5.990 5.910 5.970 528,141 +0.06(+1.02%)
Jan 08, 2008 5.900 5.940 5.890 5.910 767,329 -0.02(-0.29%)
Jan 07, 2008 5.890 5.940 5.880 5.927 383,464 +0.04(+0.70%)
Jan 04, 2008 5.980 5.980 5.880 5.886 423,522 -0.04(-0.65%)
Jan 03, 2008 5.890 5.950 5.870 5.925 444,222 +0.04(+0.76%)
Jan 02, 2008 5.860 5.900 5.810 5.880 411,747 +0.08(+1.38%)
Jan 01, 2008 5.740 5.870 5.740 5.800 0 +0.00(+0.00%)
Dec 31, 2007 5.740 5.870 5.740 5.800 1,085,058 -0.02(-0.34%)
Dec 28, 2007 5.800 5.830 5.780 5.820 607,915 +0.00(+0.00%)
Dec 27, 2007 5.940 5.940 5.770 5.820 487,100 -0.09(-1.52%)
Dec 26, 2007 5.850 5.910 5.710 5.910 720,397 +0.09(+1.59%)
Dec 24, 2007 5.630 5.830 5.630 5.817 291,232 +0.12(+2.06%)
Dec 21, 2007 5.620 5.900 5.620 5.700 698,057 +0.09(+1.60%)
Dec 20, 2007 5.610 5.700 5.600 5.610 1,000,793 -0.05(-0.88%)
Dec 19, 2007 5.670 5.752 5.650 5.660 906,173 -0.10(-1.82%)
Dec 18, 2007 5.700 5.790 5.690 5.765 593,168 +0.01(+0.26%)
Dec 17, 2007 5.920 5.950 5.650 5.750 1,240,238 -0.18(-3.04%)
Dec 14, 2007 5.980 5.983 5.910 5.930 462,898 -0.05(-0.84%)
Dec 13, 2007 6.030 6.050 5.980 5.980 451,037 -0.05(-0.86%)
Dec 12, 2007 6.030 6.050 5.980 6.032 464,350 +0.04(+0.70%)
Dec 11, 2007 6.000 6.020 5.970 5.990 428,674 +0.01(+0.17%)
Dec 10, 2007 5.960 6.010 5.960 5.980 538,500 +0.02(+0.30%)
Dec 07, 2007 5.940 5.980 5.940 5.962 351,100 +0.02(+0.37%)
Dec 06, 2007 5.960 5.980 5.940 5.940 390,567 -0.04(-0.67%)
Dec 05, 2007 6.000 6.000 5.950 5.980 378,491 -0.02(-0.33%)
Dec 04, 2007 6.100 6.100 5.980 6.000 573,425 -0.06(-0.99%)
Dec 03, 2007 5.990 6.070 5.960 6.060 479,354 +0.08(+1.34%)
Nov 30, 2007 5.930 5.990 5.930 5.980 474,775 +0.05(+0.84%)
Nov 29, 2007 5.970 5.980 5.920 5.930 552,953 -0.05(-0.84%)
Nov 28, 2007 5.960 5.990 5.910 5.980 459,050 +0.02(+0.34%)
Nov 27, 2007 5.960 6.010 5.930 5.960 556,764 +0.00(+0.00%)
Nov 26, 2007 5.990 6.010 5.960 5.960 519,566 -0.04(-0.67%)
Nov 23, 2007 5.990 6.013 5.980 6.000 239,664 -0.01(-0.17%)
Nov 21, 2007 6.040 6.040 5.990 6.010 496,800 -0.01(-0.17%)
Nov 20, 2007 6.100 6.100 6.000 6.020 393,600 +0.03(+0.50%)
Nov 19, 2007 6.260 6.260 5.990 5.990 784,270 -0.02(-0.29%)
Nov 16, 2007 6.010 6.040 5.970 6.008 354,090 +0.02(+0.29%)
Nov 15, 2007 6.010 6.050 5.970 5.990 416,317 -0.02(-0.33%)
Nov 14, 2007 5.980 6.090 5.980 6.010 598,463 -0.02(-0.33%)
Nov 13, 2007 6.040 6.060 5.990 6.030 830,799 +0.00(+0.00%)
Nov 12, 2007 6.020 6.130 6.020 6.030 689,275 -0.09(-1.47%)
Nov 09, 2007 6.240 6.240 6.070 6.120 768,400 -0.10(-1.61%)
Nov 08, 2007 6.250 6.290 6.210 6.220 553,700 -0.04(-0.64%)
Nov 07, 2007 6.260 6.280 6.260 6.260 443,034 +0.00(+0.00%)
Nov 06, 2007 6.270 6.290 6.260 6.260 354,162 +0.00(+0.00%)
Nov 05, 2007 6.260 6.280 6.250 6.260 462,738 +0.00(+0.00%)
Nov 02, 2007 6.260 6.280 6.250 6.260 428,800 -0.01(-0.16%)
Nov 01, 2007 6.270 6.290 6.260 6.270 543,300 -0.01(-0.16%)
Oct 31, 2007 6.280 6.290 6.260 6.280 377,400 +0.02(+0.32%)
Oct 30, 2007 6.240 6.280 6.240 6.260 271,700 +0.00(+0.00%)
Oct 29, 2007 6.250 6.280 6.240 6.260 339,800 -0.01(-0.16%)
Oct 26, 2007 6.260 6.280 6.230 6.270 349,200 +0.01(+0.16%)
Oct 25, 2007 6.240 6.270 6.230 6.260 302,100 +0.02(+0.32%)
Oct 24, 2007 6.240 6.250 6.220 6.240 200,300 +0.00(+0.00%)
Oct 23, 2007 6.200 6.240 6.180 6.240 537,300 +0.05(+0.81%)
Oct 22, 2007 6.200 6.260 6.170 6.190 411,000 -0.03(-0.48%)
Oct 19, 2007 6.210 6.250 6.180 6.220 420,200 +0.01(+0.16%)
Oct 18, 2007 6.250 6.270 6.210 6.210 433,227 -0.04(-0.64%)
Oct 17, 2007 6.250 6.280 6.250 6.250 603,900 -0.02(-0.30%)
Oct 16, 2007 6.270 6.280 6.250 6.269 955,000 -0.00(-0.02%)
Oct 15, 2007 6.270 6.280 6.260 6.270 672,700 +0.01(+0.16%)
Oct 12, 2007 6.270 6.280 6.250 6.260 372,300 +0.01(+0.16%)
Oct 11, 2007 6.250 6.290 6.240 6.250 844,800 +0.01(+0.16%)
Oct 10, 2007 6.240 6.270 6.220 6.240 399,900 -0.01(-0.16%)
Oct 09, 2007 6.280 6.300 6.240 6.250 726,600 -0.03(-0.48%)
Oct 08, 2007 6.250 6.290 6.250 6.280 436,200 +0.02(+0.32%)
Oct 05, 2007 6.260 6.290 6.250 6.260 561,100 -0.02(-0.29%)
Oct 04, 2007 6.280 6.290 6.250 6.278 369,000 -0.01(-0.19%)
Oct 03, 2007 6.260 6.300 6.250 6.290 694,100 +0.03(+0.48%)
Oct 02, 2007 6.280 6.280 6.250 6.260 412,200 -0.03(-0.48%)
Oct 01, 2007 6.250 6.290 6.250 6.290 445,500 +0.05(+0.80%)
Sep 28, 2007 6.260 6.269 6.220 6.240 369,100 -0.02(-0.32%)
Sep 27, 2007 6.220 6.260 6.210 6.260 366,300 +0.05(+0.81%)
Sep 26, 2007 6.210 6.240 6.180 6.210 419,768 -0.05(-0.80%)
Sep 25, 2007 6.230 6.260 6.220 6.260 372,900 +0.01(+0.16%)
Sep 24, 2007 6.250 6.280 6.240 6.250 298,000 +0.00(+0.00%)
Sep 21, 2007 6.240 6.250 6.220 6.250 247,600 +0.02(+0.32%)
Sep 20, 2007 6.200 6.230 6.180 6.230 395,100 +0.03(+0.48%)
Sep 19, 2007 6.210 6.230 6.160 6.200 725,700 -0.01(-0.16%)
Sep 18, 2007 6.150 6.220 6.140 6.210 605,000 +0.05(+0.81%)
Sep 17, 2007 6.160 6.180 6.090 6.160 401,200 +0.01(+0.16%)
Sep 14, 2007 6.110 6.180 6.100 6.150 443,900 +0.06(+0.99%)
Sep 13, 2007 6.080 6.100 6.070 6.090 624,100 +0.01(+0.16%)
Sep 12, 2007 6.090 6.090 6.060 6.080 428,200 -0.01(-0.16%)
Sep 11, 2007 6.040 6.100 6.040 6.090 442,000 +0.06(+1.00%)
Sep 10, 2007 6.030 6.050 6.010 6.030 358,600 +0.00(+0.00%)
Sep 07, 2007 6.000 6.040 5.970 6.030 434,200 +0.03(+0.50%)
Sep 06, 2007 6.040 6.040 5.950 6.000 281,800 +0.02(+0.33%)
Sep 05, 2007 5.980 6.000 5.950 5.980 443,700 -0.02(-0.33%)
Sep 04, 2007 5.990 6.040 5.960 6.000 449,100 +0.05(+0.84%)
Aug 31, 2007 5.870 5.970 5.870 5.950 451,000 +0.07(+1.19%)
Aug 30, 2007 5.900 5.910 5.830 5.880 541,200 -0.03(-0.51%)
Aug 29, 2007 5.890 5.950 5.880 5.910 427,000 +0.02(+0.34%)
Aug 28, 2007 5.930 5.950 5.860 5.890 627,800 -0.10(-1.67%)
Aug 27, 2007 6.040 6.050 5.940 5.990 380,600 -0.06(-0.99%)
Aug 24, 2007 6.010 6.050 6.000 6.050 476,100 +0.05(+0.83%)
Aug 23, 2007 5.970 6.030 5.960 6.000 476,000 +0.03(+0.50%)
Aug 22, 2007 5.910 6.002 5.900 5.970 508,700 -0.02(-0.33%)
Aug 21, 2007 5.870 6.050 5.830 5.990 585,600 +0.11(+1.87%)
Aug 20, 2007 5.900 5.930 5.820 5.880 732,800 +0.04(+0.68%)
Aug 17, 2007 5.950 6.400 5.620 5.840 1,186,300 -0.06(-1.02%)
Aug 16, 2007 5.500 6.000 4.540 5.900 3,992,700 +0.11(+1.90%)
Aug 15, 2007 5.860 5.980 5.750 5.790 1,847,800 -0.07(-1.19%)
Aug 14, 2007 6.130 6.190 5.700 5.860 2,047,700 -0.29(-4.72%)
Aug 13, 2007 6.100 6.240 6.080 6.150 576,800 +0.03(+0.49%)
Aug 10, 2007 6.140 6.150 6.100 6.120 578,800 -0.03(-0.49%)
Aug 09, 2007 6.190 6.210 6.150 6.150 381,400 -0.07(-1.13%)
Aug 08, 2007 6.180 6.260 6.150 6.220 356,100 +0.06(+0.97%)
Aug 07, 2007 6.140 6.200 6.120 6.160 400,400 +0.02(+0.33%)
Aug 06, 2007 6.140 6.170 6.110 6.140 636,100 -0.01(-0.16%)
Aug 03, 2007 6.150 6.170 6.140 6.150 377,200 +0.01(+0.16%)
Aug 02, 2007 6.130 6.180 6.120 6.140 540,100 -0.03(-0.49%)
Aug 01, 2007 6.210 6.230 6.070 6.170 1,254,500 -0.11(-1.75%)
Jul 31, 2007 6.310 6.327 6.180 6.280 764,700 -0.02(-0.32%)
Jul 30, 2007 6.400 6.400 6.210 6.300 595,100 -0.11(-1.72%)
Jul 27, 2007 6.370 6.440 6.310 6.410 344,100 +0.01(+0.16%)
Jul 26, 2007 6.460 6.490 6.330 6.400 575,600 -0.13(-1.99%)
Jul 25, 2007 6.500 6.540 6.480 6.530 375,500 +0.01(+0.22%)
Jul 24, 2007 6.470 6.540 6.470 6.515 598,100 +0.05(+0.70%)
Jul 23, 2007 6.460 6.490 6.460 6.470 279,000 +0.00(+0.00%)
Jul 20, 2007 6.460 6.480 6.450 6.470 326,500 +0.00(+0.00%)
Jul 19, 2007 6.470 6.480 6.450 6.470 283,300 +0.00(+0.00%)
Jul 18, 2007 6.460 6.480 6.440 6.470 279,600 +0.00(+0.00%)
Jul 17, 2007 6.430 6.478 6.420 6.470 409,000 +0.04(+0.62%)
Jul 16, 2007 6.450 6.500 6.420 6.430 497,300 -0.02(-0.31%)
Jul 13, 2007 6.490 6.500 6.420 6.450 458,400 -0.04(-0.62%)
Jul 12, 2007 6.450 6.490 6.410 6.490 423,900 +0.04(+0.62%)
Jul 11, 2007 6.450 6.470 6.430 6.450 332,100 +0.01(+0.16%)
Jul 10, 2007 6.440 6.460 6.400 6.440 461,000 -0.00(-0.03%)
Jul 09, 2007 6.430 6.460 6.420 6.442 272,200 +0.01(+0.19%)
Jul 06, 2007 6.400 6.440 6.380 6.430 243,700 +0.04(+0.63%)
Jul 05, 2007 6.410 6.430 6.370 6.390 301,800 -0.01(-0.16%)
Jul 03, 2007 6.430 6.440 6.400 6.400 239,400 -0.05(-0.78%)
Jul 02, 2007 6.400 6.470 6.400 6.450 560,900 +0.06(+0.94%)
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%)
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.