Aberdeen Latin American Income
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Feb 2018 |
GBX |
71.6 |
72.47 |
71.2497 |
71.9 |
71.9 |
-1.7 (-2.31%)
|
685,404 |
| 2 Feb 2018 |
GBX |
74 |
74.152 |
73.4 |
73.6 |
73.6 |
-0.8 (-1.08%)
|
100,032 |
| 1 Feb 2018 |
GBX |
74.2 |
75.504 |
74.2 |
74.4 |
74.4 |
-0.1 (-0.13%)
|
57,606 |
| 31 Jan 2018 |
GBX |
74.4 |
75 |
74.2 |
74.5 |
74.5 |
-0.1 (-0.13%)
|
150,932 |
| 30 Jan 2018 |
GBX |
74 |
74.7 |
73.874 |
74.6 |
74.6 |
0.0 (0.0%)
|
224,053 |
| 29 Jan 2018 |
GBX |
75 |
75.52 |
74.2 |
74.6 |
74.6 |
+0.6 (+0.81%)
|
842,551 |
| 26 Jan 2018 |
GBX |
74 |
74.068 |
73.306 |
74 |
74 |
0.0 (0.0%)
|
175,215 |
| 25 Jan 2018 |
GBX |
74 |
74.2 |
73.8 |
74 |
74 |
-0.2 (-0.27%)
|
128,388 |
| 24 Jan 2018 |
GBX |
73.6 |
75 |
73.4 |
74.2 |
74.2 |
+0.6 (+0.82%)
|
654,014 |
| 23 Jan 2018 |
GBX |
74.2 |
74.6 |
73.52 |
73.6 |
73.6 |
-0.6 (-0.81%)
|
151,925 |
| 22 Jan 2018 |
GBX |
74.4 |
74.4 |
73.6 |
74.2 |
74.2 |
-0.2 (-0.27%)
|
116,143 |
| 19 Jan 2018 |
GBX |
74.2 |
75.16 |
74.2 |
74.4 |
74.4 |
0.0 (0.0%)
|
105,995 |
| 18 Jan 2018 |
GBX |
74.4 |
75.8 |
73.8 |
74.4 |
74.4 |
+0.2 (+0.27%)
|
59,048 |
| 17 Jan 2018 |
GBX |
74.2 |
75.2 |
72.947 |
74.2 |
74.2 |
-0.6 (-0.80%)
|
144,659 |
| 16 Jan 2018 |
GBX |
74.6 |
75.028 |
74 |
74.8 |
74.8 |
+0.2 (+0.27%)
|
103,052 |
| 15 Jan 2018 |
GBX |
75 |
75.2 |
73.526 |
74.6 |
74.6 |
+0.1 (+0.13%)
|
78,084 |
| 12 Jan 2018 |
GBX |
74.5 |
74.8 |
74.152 |
74.5 |
74.5 |
-0.2 (-0.27%)
|
62,100 |
| 11 Jan 2018 |
GBX |
74 |
74.7 |
74 |
74.7 |
74.7 |
+0.3 (+0.40%)
|
96,555 |
| 10 Jan 2018 |
GBX |
74.4 |
74.8 |
73.2 |
74.4 |
74.4 |
+0.1 (+0.13%)
|
49,570 |
| 9 Jan 2018 |
GBX |
74.8 |
75 |
73.542 |
74.3 |
74.3 |
-0.1 (-0.13%)
|
9,911 |
| 8 Jan 2018 |
GBX |
74.4 |
74.72 |
73.504 |
74.4 |
74.4 |
+0.1 (+0.13%)
|
314,955 |
| 5 Jan 2018 |
GBX |
74.3 |
74.69 |
72.746 |
74.3 |
74.3 |
+0.7 (+0.95%)
|
250,177 |
| 4 Jan 2018 |
GBX |
74.8 |
74.8 |
72.886 |
73.6 |
73.6 |
-0.7 (-0.94%)
|
5,557 |
| 3 Jan 2018 |
GBX |
74.6 |
74.6 |
74.3 |
74.3 |
74.3 |
+0.4 (+0.54%)
|
7,215 |
| 2 Jan 2018 |
GBX |
73.9 |
74.838 |
73.26 |
73.9 |
73.9 |
+0.15 (+0.20%)
|
276,361 |
| 29 Dec 2017 |
GBX |
73.75 |
74.25 |
72.75 |
73.75 |
73.75 |
+1 (+1.37%)
|
15,127 |
| 28 Dec 2017 |
GBX |
73.5 |
74 |
72.62 |
72.75 |
72.75 |
-0.75 (-1.02%)
|
83,359 |
| 27 Dec 2017 |
GBX |
73.5 |
73.89 |
72.083 |
73.5 |
73.5 |
-0.5 (-0.68%)
|
85,367 |
| 22 Dec 2017 |
GBX |
74 |
75 |
73.875 |
74 |
74 |
+0.75 (+1.02%)
|
22,939 |
| 21 Dec 2017 |
GBX |
73.25 |
73.9875 |
72.5 |
73.25 |
73.25 |
0.0 (0.0%)
|
108,042 |
