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 |
| 8 Nov 2017 |
GBX |
77.25 |
77.25 |
74.875 |
74.875 |
74.875 |
-0.125 (-0.17%)
|
118,412 |
| 7 Nov 2017 |
GBX |
77 |
77.936 |
74.5 |
75 |
75 |
-0.125 (-0.17%)
|
137,453 |
| 6 Nov 2017 |
GBX |
74.75 |
77.552 |
74.5 |
75.125 |
75.125 |
+0.375 (+0.50%)
|
156,798 |
| 3 Nov 2017 |
GBX |
74.5 |
75.75 |
74.5 |
74.75 |
74.75 |
-0.375 (-0.50%)
|
60,702 |
| 2 Nov 2017 |
GBX |
74.5 |
75.125 |
74.5 |
75.125 |
75.125 |
+0.125 (+0.17%)
|
14,183 |
| 1 Nov 2017 |
GBX |
74.5 |
75 |
74.5 |
75 |
75 |
+0.375 (+0.50%)
|
13,025 |
| 31 Oct 2017 |
GBX |
75.75 |
77 |
74.25 |
74.625 |
74.625 |
-0.875 (-1.16%)
|
93,602 |
| 30 Oct 2017 |
GBX |
75.25 |
76.75 |
75 |
75.5 |
75.5 |
-0.25 (-0.33%)
|
216,266 |
| 27 Oct 2017 |
GBX |
75.25 |
76.2375 |
75.25 |
75.75 |
75.75 |
+0.125 (+0.17%)
|
76,053 |
| 26 Oct 2017 |
GBX |
74.75 |
75.625 |
74.75 |
75.625 |
75.625 |
+0.5 (+0.67%)
|
64,265 |
| 25 Oct 2017 |
GBX |
76 |
77.02 |
74.75 |
75.125 |
75.125 |
-1.625 (-2.12%)
|
110,579 |
| 24 Oct 2017 |
GBX |
76.5 |
77.113 |
76.245 |
76.75 |
76.75 |
-1.25 (-1.60%)
|
105,979 |
| 23 Oct 2017 |
GBX |
77 |
78.25 |
75.705 |
78 |
78 |
0.0 (0.0%)
|
112,013 |
| 20 Oct 2017 |
GBX |
78 |
78 |
76.5 |
78 |
78 |
+0.5 (+0.65%)
|
132,596 |
| 19 Oct 2017 |
GBX |
77.75 |
77.75 |
76.875 |
77.5 |
77.5 |
+0.25 (+0.32%)
|
37,640 |
| 18 Oct 2017 |
GBX |
77.25 |
77.69 |
77.25 |
77.25 |
77.25 |
+0.5 (+0.65%)
|
26,637 |
| 17 Oct 2017 |
GBX |
76.5 |
77.35 |
76.5 |
76.75 |
76.75 |
-0.5 (-0.65%)
|
58,523 |
| 16 Oct 2017 |
GBX |
77 |
78.3125 |
77 |
77.25 |
77.25 |
+0.25 (+0.32%)
|
53,926 |
| 13 Oct 2017 |
GBX |
77 |
79.9236 |
77 |
77 |
77 |
-0.625 (-0.81%)
|
80,268 |
| 12 Oct 2017 |
GBX |
77.75 |
77.75 |
77.083 |
77.625 |
77.625 |
+0.125 (+0.16%)
|
13,332 |
| 11 Oct 2017 |
GBX |
77.99 |
78 |
77 |
77.5 |
77.5 |
0.0 (0.0%)
|
88,782 |
| 10 Oct 2017 |
GBX |
77.5 |
78.625 |
77 |
77.5 |
77.5 |
-0.75 (-0.96%)
|
607,168 |
| 9 Oct 2017 |
GBX |
78.085 |
78.9967 |
78 |
78.25 |
78.25 |
-0.5 (-0.63%)
|
50,205 |
| 6 Oct 2017 |
GBX |
77.75 |
79.75 |
77.75 |
78.75 |
78.75 |
+0.75 (+0.96%)
|
88,981 |
| 5 Oct 2017 |
GBX |
77.5 |
78 |
77.075 |
78 |
78 |
+0.5 (+0.65%)
|
59,794 |
| 4 Oct 2017 |
GBX |
77.5 |
77.965 |
77.25 |
77.5 |
77.5 |
+0.25 (+0.32%)
|
131,476 |
| 3 Oct 2017 |
GBX |
77.25 |
77.75 |
76.5 |
77.25 |
77.25 |
+0.5 (+0.65%)
|
115,174 |
| 2 Oct 2017 |
GBX |
77 |
77.2 |
76.75 |
76.75 |
76.75 |
+0.25 (+0.33%)
|
130,931 |
| 29 Sep 2017 |
GBX |
76.675 |
76.7 |
76.5 |
76.5 |
76.5 |
+0.125 (+0.16%)
|
6,395 |
| 28 Sep 2017 |
GBX |
77.25 |
78 |
76.125 |
76.375 |
76.375 |
-0.375 (-0.49%)
|
71,816 |
