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, 2004 5.300 5.430 5.300 5.370 1,204,300 +0.09(+1.70%)
Apr 29, 2004 5.210 5.350 5.200 5.280 1,445,500 +0.02(+0.38%)
Apr 28, 2004 5.370 5.410 5.210 5.260 1,953,000 -0.15(-2.77%)
Apr 27, 2004 5.420 5.490 5.390 5.410 2,106,500 -0.10(-1.81%)
Apr 26, 2004 5.620 5.670 5.460 5.510 1,841,900 -0.11(-1.96%)
Apr 23, 2004 5.710 5.740 5.600 5.620 1,543,000 -0.13(-2.26%)
Apr 22, 2004 5.580 5.750 5.530 5.750 1,710,900 +0.17(+3.05%)
Apr 21, 2004 5.450 5.630 5.380 5.580 3,315,800 +0.05(+0.90%)
Apr 20, 2004 5.720 5.750 5.530 5.530 2,861,900 -0.27(-4.66%)
Apr 19, 2004 5.820 5.850 5.720 5.800 3,175,100 -0.17(-2.85%)
Apr 16, 2004 5.800 6.010 5.760 5.970 1,604,300 +0.18(+3.11%)
Apr 15, 2004 5.750 5.790 5.650 5.790 2,349,800 -0.01(-0.17%)
Apr 14, 2004 5.500 6.100 5.470 5.800 5,353,500 -0.32(-5.23%)
Apr 13, 2004 6.230 6.250 6.060 6.120 2,258,300 -0.15(-2.39%)
Apr 12, 2004 6.300 6.320 6.250 6.270 837,700 -0.03(-0.48%)
Apr 08, 2004 6.340 6.340 6.290 6.300 518,100 -0.04(-0.63%)
Apr 07, 2004 6.250 6.340 6.240 6.340 871,800 +0.05(+0.79%)
Apr 06, 2004 6.290 6.350 6.240 6.290 1,021,400 -0.06(-0.94%)
Apr 05, 2004 6.420 6.420 6.260 6.350 1,355,400 -0.10(-1.55%)
Apr 02, 2004 6.430 6.520 6.410 6.450 782,800 -0.08(-1.23%)
Apr 01, 2004 6.550 6.570 6.500 6.530 450,800 -0.02(-0.31%)
Mar 31, 2004 6.450 6.560 6.450 6.550 504,800 +0.11(+1.71%)
Mar 30, 2004 6.460 6.490 6.430 6.440 426,900 -0.02(-0.31%)
Mar 29, 2004 6.460 6.500 6.450 6.460 440,600 -0.06(-0.92%)
Mar 26, 2004 6.500 6.570 6.500 6.520 403,000 +0.02(+0.31%)
Mar 25, 2004 6.550 6.580 6.470 6.500 461,900 -0.03(-0.46%)
Mar 24, 2004 6.610 6.620 6.510 6.530 585,800 -0.06(-0.91%)
Mar 23, 2004 6.670 6.670 6.530 6.590 424,400 -0.06(-0.90%)
Mar 22, 2004 6.640 6.680 6.560 6.650 537,800 -0.05(-0.75%)
Mar 19, 2004 6.600 6.700 6.600 6.700 477,300 +0.10(+1.52%)
Mar 18, 2004 6.600 6.610 6.550 6.600 424,600 +0.01(+0.15%)
Mar 17, 2004 6.590 6.600 6.540 6.590 498,500 +0.07(+1.07%)
Mar 16, 2004 6.530 6.600 6.450 6.520 509,500 +0.00(+0.00%)
Mar 15, 2004 6.420 6.520 6.400 6.520 654,300 +0.13(+2.03%)
Mar 12, 2004 6.400 6.440 6.350 6.390 528,000 -0.02(-0.31%)
Mar 11, 2004 6.460 6.470 6.400 6.410 682,100 -0.08(-1.23%)
Mar 10, 2004 6.520 6.550 6.460 6.490 548,500 -0.06(-0.92%)
Mar 09, 2004 6.490 6.630 6.480 6.550 720,200 +0.06(+0.92%)
Mar 08, 2004 6.530 6.560 6.480 6.490 718,600 +0.00(+0.00%)
Mar 05, 2004 6.370 6.510 6.310 6.490 1,179,100 +0.22(+3.51%)
Mar 04, 2004 6.230 6.290 6.220 6.270 1,478,500 -0.03(-0.48%)
Mar 03, 2004 6.440 6.440 6.210 6.300 2,058,700 -0.14(-2.17%)
Mar 02, 2004 6.550 6.550 6.440 6.440 1,070,500 -0.12(-1.83%)
Mar 01, 2004 6.600 6.620 6.520 6.560 780,500 -0.06(-0.91%)
Feb 27, 2004 6.610 6.650 6.580 6.620 358,200 +0.01(+0.15%)
Feb 26, 2004 6.700 6.710 6.570 6.610 644,000 -0.09(-1.34%)
Feb 25, 2004 6.630 6.770 6.460 6.700 1,840,800 +0.07(+1.06%)
Feb 24, 2004 6.410 6.630 6.410 6.630 1,199,300 +0.17(+2.63%)
Feb 23, 2004 6.550 6.560 6.310 6.460 2,620,100 -0.11(-1.67%)
Feb 20, 2004 6.750 6.770 6.530 6.570 1,777,700 -0.22(-3.24%)
Feb 19, 2004 6.840 6.870 6.660 6.790 1,357,000 -0.09(-1.31%)
Feb 18, 2004 7.020 7.030 6.830 6.880 1,133,000 -0.15(-2.13%)
Feb 17, 2004 7.040 7.060 7.000 7.030 1,136,600 +0.01(+0.14%)
Feb 13, 2004 7.000 7.030 6.960 7.020 859,900 +0.03(+0.43%)
Feb 12, 2004 6.950 7.000 6.940 6.990 767,600 +0.04(+0.58%)
Feb 11, 2004 6.980 7.030 6.910 6.950 1,061,200 -0.03(-0.43%)
Feb 10, 2004 6.910 7.000 6.910 6.980 1,107,500 +0.09(+1.31%)
Feb 09, 2004 6.790 6.950 6.790 6.890 1,006,900 +0.11(+1.62%)
Feb 06, 2004 6.700 6.780 6.690 6.780 764,000 +0.09(+1.35%)
Feb 05, 2004 6.680 6.750 6.660 6.690 599,500 +0.00(+0.00%)
Feb 04, 2004 6.710 6.740 6.670 6.690 764,600 -0.01(-0.15%)
Feb 03, 2004 6.650 6.740 6.650 6.700 845,000 +0.06(+0.90%)
Feb 02, 2004 6.660 6.690 6.550 6.640 846,400 -0.02(-0.30%)
Jan 30, 2004 6.520 6.730 6.450 6.660 998,300 +0.13(+1.99%)
Jan 29, 2004 6.550 6.680 6.380 6.530 1,439,200 -0.02(-0.31%)
Jan 28, 2004 6.730 6.780 6.530 6.550 1,461,000 -0.20(-2.96%)
Jan 27, 2004 6.610 6.800 6.600 6.750 2,156,500 +0.12(+1.81%)
Jan 26, 2004 6.500 6.640 6.500 6.630 2,222,000 +0.21(+3.27%)
Jan 23, 2004 6.420 6.470 6.410 6.420 608,300 +0.00(+0.00%)
Jan 22, 2004 6.410 6.450 6.400 6.420 586,700 +0.00(+0.00%)
Jan 21, 2004 6.370 6.480 6.350 6.420 881,600 +0.02(+0.31%)
Jan 20, 2004 6.340 6.430 6.320 6.400 734,300 +0.07(+1.11%)
Jan 16, 2004 6.380 6.380 6.230 6.330 808,000 -0.06(-0.94%)
Jan 15, 2004 6.350 6.430 6.300 6.390 910,900 +0.02(+0.31%)
Jan 14, 2004 6.480 6.480 6.330 6.370 928,500 -0.11(-1.70%)
Jan 13, 2004 6.500 6.520 6.460 6.480 594,100 -0.02(-0.31%)
Jan 12, 2004 6.440 6.500 6.410 6.500 836,600 +0.10(+1.56%)
Jan 09, 2004 6.340 6.400 6.330 6.400 648,200 +0.09(+1.43%)
Jan 08, 2004 6.250 6.340 6.230 6.310 731,100 +0.07(+1.12%)
Jan 07, 2004 6.280 6.280 6.220 6.240 694,200 -0.02(-0.32%)
Jan 06, 2004 6.280 6.290 6.200 6.260 837,700 +0.05(+0.81%)
Jan 05, 2004 6.170 6.270 6.160 6.210 934,700 +0.06(+0.98%)
Jan 02, 2004 6.320 6.340 6.120 6.150 1,418,300 -0.20(-3.15%)
Dec 31, 2003 6.350 6.360 6.210 6.350 590,500 -0.01(-0.16%)
Dec 30, 2003 6.370 6.370 6.320 6.360 531,700 +0.00(+0.00%)
Dec 29, 2003 6.400 6.400 6.350 6.360 517,500 -0.02(-0.31%)
Dec 26, 2003 6.380 6.400 6.360 6.380 317,100 +0.02(+0.31%)
Dec 24, 2003 6.240 6.370 6.200 6.360 399,800 +0.12(+1.92%)
Dec 23, 2003 6.260 6.280 6.150 6.240 1,145,600 -0.07(-1.11%)
Dec 22, 2003 6.480 6.500 6.000 6.310 2,051,900 -0.16(-2.47%)
Dec 19, 2003 6.500 6.500 6.450 6.470 691,800 -0.03(-0.46%)
Dec 18, 2003 6.520 6.530 6.500 6.500 611,800 -0.01(-0.15%)
Dec 17, 2003 6.490 6.530 6.490 6.510 878,900 +0.02(+0.31%)
Dec 16, 2003 6.440 6.490 6.430 6.490 628,100 +0.05(+0.78%)
Dec 15, 2003 6.500 6.500 6.430 6.440 963,900 -0.10(-1.53%)
Dec 12, 2003 6.440 6.580 6.460 6.540 1,203,900 +0.10(+1.55%)
Dec 11, 2003 6.310 6.450 6.250 6.440 817,300 +0.13(+2.06%)
Dec 10, 2003 6.280 6.320 6.280 6.310 661,500 +0.03(+0.48%)
Dec 09, 2003 6.250 6.280 6.240 6.280 499,800 +0.03(+0.48%)
Dec 08, 2003 6.230 6.270 6.210 6.250 745,200 +0.03(+0.48%)
Dec 05, 2003 6.150 6.230 6.130 6.220 446,300 +0.04(+0.65%)
Dec 04, 2003 6.250 6.250 6.160 6.180 639,900 -0.04(-0.64%)
Dec 03, 2003 6.210 6.270 6.200 6.220 600,500 +0.02(+0.32%)
Dec 02, 2003 6.230 6.230 6.190 6.200 748,600 +0.00(+0.00%)
Dec 01, 2003 6.260 6.260 6.180 6.200 1,064,600 -0.06(-0.96%)
Nov 28, 2003 6.230 6.270 6.230 6.260 451,900 +0.07(+1.13%)
Nov 26, 2003 6.230 6.240 6.180 6.190 695,000 -0.04(-0.64%)
Nov 25, 2003 6.240 6.250 6.220 6.230 793,500 +0.01(+0.16%)
Nov 24, 2003 6.200 6.250 6.190 6.220 1,440,900 +0.04(+0.65%)
Nov 21, 2003 6.190 6.200 6.150 6.180 712,500 -0.01(-0.16%)
Nov 20, 2003 6.140 6.170 6.130 6.190 641,100 +0.06(+0.98%)
Nov 19, 2003 6.130 6.140 6.130 6.130 717,300 +0.01(+0.16%)
Nov 18, 2003 6.140 6.170 6.120 6.120 706,700 +0.00(+0.00%)
Nov 17, 2003 6.120 6.130 6.050 6.120 818,100 +0.00(+0.00%)
Nov 14, 2003 6.040 6.120 6.030 6.120 707,700 +0.09(+1.49%)
Nov 13, 2003 6.050 6.050 6.020 6.030 513,000 +0.01(+0.17%)
Nov 12, 2003 6.010 6.020 6.000 6.020 428,800 +0.00(+0.00%)
Nov 11, 2003 6.010 6.030 5.990 6.020 490,800 +0.01(+0.17%)
Nov 10, 2003 6.020 6.030 5.990 6.010 685,700 +0.01(+0.17%)
Nov 07, 2003 5.990 6.020 5.980 6.000 525,300 +0.02(+0.33%)
Nov 06, 2003 5.940 5.990 5.930 5.980 468,800 +0.05(+0.84%)
Nov 05, 2003 5.890 5.950 5.840 5.930 723,400 +0.04(+0.68%)
Nov 04, 2003 5.890 5.940 5.860 5.890 665,983 -0.06(-1.01%)
Nov 03, 2003 6.030 6.030 5.860 5.950 1,090,276 -0.08(-1.33%)
Oct 31, 2003 6.030 6.030 6.000 6.030 629,500 +0.02(+0.33%)
Oct 30, 2003 6.030 6.050 6.000 6.010 745,400 -0.02(-0.33%)
Oct 29, 2003 6.010 6.030 5.980 6.030 935,800 +0.04(+0.67%)
Oct 28, 2003 6.000 6.030 5.980 5.990 1,042,600 -0.01(-0.17%)
Oct 27, 2003 6.010 6.040 5.970 6.000 1,138,400 +0.01(+0.17%)
Oct 24, 2003 5.990 6.000 5.950 5.990 1,009,400 +0.03(+0.50%)
Oct 23, 2003 5.920 5.970 5.900 5.960 585,700 +0.03(+0.51%)
Oct 22, 2003 5.860 5.940 5.840 5.930 840,100 +0.09(+1.54%)
Oct 21, 2003 5.810 5.840 5.800 5.840 725,000 +0.03(+0.52%)
Oct 20, 2003 5.790 5.850 5.790 5.810 607,500 -0.03(-0.51%)
Oct 17, 2003 5.830 5.840 5.830 5.840 574,100 +0.00(+0.00%)
Oct 16, 2003 5.850 5.860 5.820 5.840 469,200 +0.02(+0.34%)
Oct 15, 2003 5.840 5.870 5.800 5.820 618,500 -0.02(-0.34%)
Oct 14, 2003 5.830 5.840 5.800 5.840 703,800 +0.02(+0.34%)
Oct 13, 2003 5.770 5.830 5.760 5.820 687,200 +0.05(+0.87%)
Oct 10, 2003 5.750 5.780 5.750 5.770 505,200 +0.02(+0.35%)
Oct 09, 2003 5.720 5.750 5.710 5.750 375,900 +0.03(+0.52%)
Oct 08, 2003 5.700 5.760 5.700 5.720 535,600 +0.03(+0.53%)
Oct 07, 2003 5.700 5.710 5.620 5.690 715,800 +0.03(+0.53%)
Oct 06, 2003 5.690 5.690 5.630 5.660 501,000 -0.04(-0.70%)
Oct 03, 2003 5.760 5.760 5.680 5.700 513,400 -0.05(-0.87%)
Oct 02, 2003 5.740 5.750 5.720 5.750 590,200 +0.04(+0.70%)
Oct 01, 2003 5.670 5.700 5.640 5.710 489,400 +0.01(+0.18%)
Sep 30, 2003 5.700 5.740 5.660 5.700 472,300 -0.04(-0.70%)
Sep 29, 2003 5.720 5.740 5.560 5.740 972,800 +0.01(+0.17%)
Sep 26, 2003 5.760 5.780 5.700 5.730 534,700 -0.02(-0.35%)
Sep 25, 2003 5.730 5.750 5.730 5.750 678,900 +0.01(+0.17%)
Sep 24, 2003 5.740 5.750 5.720 5.740 755,000 +0.00(+0.00%)
Sep 23, 2003 5.700 5.740 5.700 5.740 934,300 +0.04(+0.70%)
Sep 22, 2003 5.600 5.700 5.600 5.700 901,800 +0.10(+1.79%)
Sep 19, 2003 5.580 5.600 5.570 5.600 547,100 +0.03(+0.54%)
Sep 18, 2003 5.600 5.600 5.560 5.570 441,000 -0.01(-0.18%)
Sep 17, 2003 5.580 5.590 5.550 5.580 385,600 +0.01(+0.18%)
Sep 16, 2003 5.540 5.580 5.510 5.570 595,700 +0.02(+0.36%)
Sep 15, 2003 5.480 5.580 5.480 5.550 1,035,200 +0.09(+1.65%)
Sep 12, 2003 5.480 5.490 5.460 5.460 397,800 +0.00(+0.00%)
Sep 11, 2003 5.460 5.480 5.430 5.460 359,400 +0.00(+0.00%)
Sep 10, 2003 5.500 5.500 5.430 5.460 479,700 -0.03(-0.55%)
Sep 09, 2003 5.480 5.490 5.440 5.490 550,600 +0.06(+1.10%)
Sep 08, 2003 5.440 5.470 5.400 5.430 570,900 +0.00(+0.00%)
Sep 05, 2003 5.330 5.430 5.320 5.430 628,800 +0.12(+2.26%)
Sep 04, 2003 5.290 5.340 5.270 5.310 396,500 +0.02(+0.38%)
Sep 03, 2003 5.240 5.290 5.210 5.290 570,200 +0.05(+0.95%)
Sep 02, 2003 5.260 5.280 5.230 5.240 533,400 -0.04(-0.76%)
Aug 29, 2003 5.330 5.340 5.250 5.280 578,000 -0.02(-0.38%)
Aug 28, 2003 5.300 5.330 5.270 5.300 394,300 +0.01(+0.19%)
Aug 27, 2003 5.290 5.320 5.250 5.290 516,100 -0.05(-0.94%)
Aug 26, 2003 5.300 5.340 5.280 5.340 386,500 +0.03(+0.56%)
Aug 25, 2003 5.390 5.390 5.290 5.310 465,600 -0.07(-1.30%)
Aug 22, 2003 5.290 5.400 5.270 5.380 494,700 +0.07(+1.32%)
Aug 21, 2003 5.310 5.350 5.260 5.310 755,600 -0.01(-0.19%)
Aug 20, 2003 5.240 5.340 5.230 5.320 811,700 +0.08(+1.53%)
Aug 19, 2003 5.350 5.350 5.210 5.240 929,900 -0.12(-2.24%)
Aug 18, 2003 5.370 5.370 5.310 5.360 641,600 +0.02(+0.37%)
Aug 15, 2003 5.310 5.360 5.270 5.340 171,300 +0.02(+0.38%)
Aug 14, 2003 5.330 5.370 5.290 5.320 420,100 -0.04(-0.75%)
Aug 13, 2003 5.420 5.430 5.330 5.360 572,800 -0.06(-1.11%)
Aug 12, 2003 5.400 5.450 5.390 5.420 521,000 +0.01(+0.18%)
Aug 11, 2003 5.400 5.420 5.390 5.410 422,700 +0.03(+0.56%)
Aug 08, 2003 5.390 5.410 5.370 5.380 368,500 +0.00(+0.00%)
Aug 07, 2003 5.380 5.400 5.350 5.380 356,500 +0.01(+0.19%)
Aug 06, 2003 5.300 5.390 5.300 5.370 705,400 +0.08(+1.51%)
Aug 05, 2003 5.190 5.330 5.190 5.290 926,500 +0.09(+1.73%)
Aug 04, 2003 5.150 5.250 5.140 5.200 648,900 +0.04(+0.78%)
Aug 01, 2003 5.200 5.220 5.110 5.160 1,293,300 -0.08(-1.53%)
Jul 31, 2003 5.340 5.350 5.230 5.240 1,345,000 -0.13(-2.42%)
Jul 30, 2003 5.370 5.420 5.310 5.370 743,300 -0.10(-1.83%)
Jul 29, 2003 5.590 5.590 5.440 5.470 770,800 -0.10(-1.80%)
Jul 28, 2003 5.590 5.590 5.520 5.570 696,400 +0.00(+0.00%)
Jul 25, 2003 5.520 5.570 5.510 5.570 801,100 +0.08(+1.46%)
Jul 24, 2003 5.360 5.500 5.350 5.490 777,400 +0.14(+2.62%)
Jul 23, 2003 5.370 5.420 5.330 5.350 825,900 +0.02(+0.38%)
Jul 22, 2003 5.350 5.380 5.310 5.330 520,000 -0.03(-0.56%)
Jul 21, 2003 5.340 5.430 5.300 5.360 768,400 +0.06(+1.13%)
Jul 18, 2003 4.950 5.300 4.940 5.300 1,684,300 +0.05(+0.95%)
Jul 17, 2003 5.320 5.320 5.170 5.250 1,780,000 -0.09(-1.69%)
Jul 16, 2003 5.380 5.420 5.250 5.340 1,791,700 -0.11(-2.02%)
Jul 15, 2003 5.600 5.600 5.440 5.450 654,800 -0.14(-2.50%)
Jul 14, 2003 5.450 5.620 5.430 5.590 727,200 +0.12(+2.19%)
Jul 11, 2003 5.460 5.490 5.430 5.470 452,100 -0.01(-0.18%)
Jul 10, 2003 5.500 5.500 5.430 5.480 879,300 -0.05(-0.90%)
Jul 09, 2003 5.520 5.560 5.510 5.530 732,400 -0.03(-0.54%)
Jul 08, 2003 5.600 5.640 5.540 5.560 1,170,200 -0.10(-1.77%)
Jul 07, 2003 5.720 5.740 5.630 5.660 766,400 -0.04(-0.70%)
Jul 03, 2003 5.690 5.700 5.660 5.700 336,800 +0.02(+0.35%)
Jul 02, 2003 5.690 5.700 5.660 5.680 570,400 +0.02(+0.35%)
Jul 01, 2003 5.600 5.680 5.600 5.660 542,500 +0.07(+1.25%)
Jun 30, 2003 5.690 5.690 5.510 5.590 891,700 -0.01(-0.18%)
Jun 27, 2003 5.550 5.640 5.540 5.600 510,800 -0.01(-0.18%)
Jun 26, 2003 5.690 5.690 5.600 5.610 664,100 -0.09(-1.58%)
Jun 25, 2003 5.630 5.710 5.620 5.700 777,400 +0.10(+1.79%)
Jun 24, 2003 5.590 5.630 5.580 5.600 668,700 +0.03(+0.54%)
Jun 23, 2003 5.560 5.590 5.490 5.570 800,800 +0.00(+0.00%)
Jun 20, 2003 5.580 5.650 5.540 5.570 588,800 -0.01(-0.18%)
Jun 19, 2003 5.620 5.630 5.540 5.580 693,900 -0.03(-0.53%)
Jun 18, 2003 5.680 5.720 5.550 5.610 852,200 -0.11(-1.92%)
Jun 17, 2003 5.750 5.750 5.650 5.720 673,100 -0.01(-0.17%)
Jun 16, 2003 5.730 5.750 5.700 5.730 667,600 +0.04(+0.70%)
Jun 13, 2003 5.740 5.740 5.690 5.690 495,700 -0.05(-0.87%)
Jun 12, 2003 5.690 5.740 5.670 5.740 633,600 +0.07(+1.23%)
Jun 11, 2003 5.600 5.680 5.590 5.670 576,600 +0.08(+1.43%)
Jun 10, 2003 5.590 5.600 5.540 5.590 525,100 +0.02(+0.36%)
Jun 09, 2003 5.550 5.600 5.540 5.570 569,500 +0.01(+0.18%)
Jun 06, 2003 5.560 5.570 5.490 5.560 608,400 -0.02(-0.36%)
Jun 05, 2003 5.500 5.580 5.500 5.580 723,100 +0.12(+2.20%)
Jun 04, 2003 5.350 5.480 5.330 5.460 997,600 +0.11(+2.06%)
Jun 03, 2003 5.310 5.360 5.290 5.350 1,363,500 -0.02(-0.37%)
Jun 02, 2003 5.400 5.410 5.260 5.370 1,431,800 -0.05(-0.92%)
May 30, 2003 5.390 5.420 5.360 5.420 843,300 +0.01(+0.18%)
May 29, 2003 5.400 5.460 5.110 5.410 3,601,400 -0.19(-3.39%)
May 28, 2003 5.710 5.720 5.600 5.600 1,091,900 -0.12(-2.10%)
May 27, 2003 5.730 5.790 5.700 5.720 1,005,100 +0.03(+0.53%)
May 23, 2003 5.740 5.780 5.620 5.690 847,300 -0.02(-0.35%)
May 22, 2003 5.740 5.750 5.690 5.710 686,300 +0.01(+0.18%)
May 21, 2003 5.740 5.790 5.600 5.700 1,226,000 -0.01(-0.18%)
May 20, 2003 5.630 5.730 5.580 5.710 1,006,600 +0.09(+1.60%)
May 19, 2003 5.530 5.630 5.530 5.620 1,077,900 +0.12(+2.18%)
May 16, 2003 5.440 5.500 5.440 5.500 665,600 +0.06(+1.10%)
May 15, 2003 5.450 5.460 5.400 5.440 806,300 -0.02(-0.37%)
May 14, 2003 5.400 5.460 5.390 5.460 893,900 +0.08(+1.49%)
May 13, 2003 5.430 5.430 5.380 5.380 729,600 -0.05(-0.92%)
May 12, 2003 5.330 5.430 5.330 5.430 1,023,800 +0.09(+1.69%)
May 09, 2003 5.330 5.350 5.300 5.340 636,600 +0.01(+0.19%)
May 08, 2003 5.300 5.350 5.270 5.330 767,100 +0.05(+0.95%)
May 07, 2003 5.310 5.320 5.230 5.280 903,800 +0.01(+0.19%)
May 06, 2003 5.240 5.270 5.200 5.270 976,900 +0.07(+1.35%)
May 05, 2003 5.170 5.220 5.160 5.200 786,100 +0.04(+0.78%)
May 02, 2003 5.170 5.180 5.140 5.160 585,000 +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.