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 |
| 20 Dec 2017 |
GBX |
72.75 |
73.25 |
72.75 |
73.25 |
73.25 |
+0.375 (+0.51%)
|
122,454 |
| 19 Dec 2017 |
GBX |
74 |
74 |
71.965 |
72.875 |
72.875 |
+0.375 (+0.52%)
|
97,441 |
| 18 Dec 2017 |
GBX |
72.5 |
73.5 |
71.25 |
72.5 |
72.5 |
-0.5 (-0.68%)
|
28,563 |
| 15 Dec 2017 |
GBX |
71.25 |
73 |
71 |
73 |
73 |
+0.625 (+0.86%)
|
120,704 |
| 14 Dec 2017 |
GBX |
72.5 |
73.25 |
71.605 |
72.375 |
72.375 |
-0.625 (-0.86%)
|
159,984 |
| 13 Dec 2017 |
GBX |
72.5 |
73.75 |
72.5 |
73 |
73 |
+0.5 (+0.69%)
|
77,595 |
| 12 Dec 2017 |
GBX |
72.5 |
73.75 |
72.46 |
72.5 |
72.5 |
-0.5 (-0.68%)
|
10,162 |
| 11 Dec 2017 |
GBX |
72.75 |
73.25 |
72.605 |
73 |
73 |
+0.125 (+0.17%)
|
45,005 |
| 8 Dec 2017 |
GBX |
72.875 |
74.5 |
72.6125 |
72.875 |
72.875 |
-0.25 (-0.34%)
|
44,791 |
| 7 Dec 2017 |
GBX |
73 |
73.3 |
72.5 |
73.125 |
73.125 |
-0.375 (-0.51%)
|
54,509 |
| 6 Dec 2017 |
GBX |
73 |
73.5 |
72.6 |
73.5 |
73.5 |
+0.375 (+0.51%)
|
159,975 |
| 5 Dec 2017 |
GBX |
72.75 |
73.75 |
72.5 |
73.125 |
73.125 |
-0.875 (-1.18%)
|
34,463 |
| 4 Dec 2017 |
GBX |
73.5 |
75.25 |
72.14 |
74 |
74 |
+0.625 (+0.85%)
|
35,665 |
| 1 Dec 2017 |
GBX |
72.5 |
73.85 |
72.5 |
73.375 |
73.375 |
+0.375 (+0.51%)
|
117,375 |
| 30 Nov 2017 |
GBX |
73.25 |
74.75 |
72.5 |
73 |
73 |
-0.5 (-0.68%)
|
78,423 |
| 29 Nov 2017 |
GBX |
73.25 |
73.875 |
72.75 |
73.5 |
73.5 |
-0.25 (-0.34%)
|
164,322 |
| 28 Nov 2017 |
GBX |
73.75 |
73.9 |
73.5 |
73.75 |
73.75 |
-0.25 (-0.34%)
|
77,772 |
| 27 Nov 2017 |
GBX |
73.25 |
74.37 |
72.965 |
74 |
74 |
0.0 (0.0%)
|
95,155 |
| 24 Nov 2017 |
GBX |
75 |
75 |
72 |
74 |
74 |
0.0 (0.0%)
|
53,916 |
| 23 Nov 2017 |
GBX |
74 |
74.5 |
73.375 |
74 |
74 |
+0.75 (+1.02%)
|
25,593 |
| 22 Nov 2017 |
GBX |
72.25 |
74.5 |
72.134 |
73.25 |
73.25 |
-0.125 (-0.17%)
|
104,221 |
| 21 Nov 2017 |
GBX |
73 |
73.375 |
72.138 |
73.375 |
73.375 |
+0.125 (+0.17%)
|
471,508 |
| 20 Nov 2017 |
GBX |
73.25 |
73.5 |
72 |
73.25 |
73.25 |
-0.125 (-0.17%)
|
250,390 |
| 17 Nov 2017 |
GBX |
73.55 |
73.65 |
73.045 |
73.375 |
73.375 |
+0.125 (+0.17%)
|
170,987 |
| 16 Nov 2017 |
GBX |
73 |
73.335 |
72 |
73.25 |
73.25 |
+0.625 (+0.86%)
|
33,347 |
| 15 Nov 2017 |
GBX |
71.75 |
73 |
71.5857 |
72.625 |
72.625 |
-1.125 (-1.53%)
|
78,120 |
| 14 Nov 2017 |
GBX |
74 |
74.675 |
73 |
73.75 |
73.75 |
-0.75 (-1.01%)
|
71,484 |
| 13 Nov 2017 |
GBX |
74.25 |
74.9 |
74 |
74.5 |
74.5 |
-1.125 (-1.49%)
|
167,707 |
| 10 Nov 2017 |
GBX |
74.75 |
76.5 |
74 |
75.625 |
75.625 |
-0.375 (-0.49%)
|
124,097 |
| 9 Nov 2017 |
GBX |
74.75 |
76 |
74.5 |
76 |
76 |
+1.125 (+1.50%)
|
89,596 |
