Aberdeen Latin American Income
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Sep 2017 |
GBX |
77.5 |
77.5 |
76.75 |
76.75 |
76.75 |
-0.125 (-0.16%)
|
113,457 |
| 26 Sep 2017 |
GBX |
76.5 |
76.875 |
76.35 |
76.875 |
76.875 |
+0.125 (+0.16%)
|
97,634 |
| 25 Sep 2017 |
GBX |
77.25 |
77.3 |
76.625 |
76.75 |
76.75 |
-0.5 (-0.65%)
|
18,359 |
| 22 Sep 2017 |
GBX |
76.375 |
77.5 |
76.375 |
77.25 |
77.25 |
-0.125 (-0.16%)
|
112,582 |
| 21 Sep 2017 |
GBX |
77.25 |
77.375 |
76.6175 |
77.375 |
77.375 |
0.0 (0.0%)
|
54,278 |
| 20 Sep 2017 |
GBX |
77.25 |
77.375 |
76.5 |
77.375 |
77.375 |
-0.25 (-0.32%)
|
12,866 |
| 19 Sep 2017 |
GBX |
78.75 |
78.75 |
77.25 |
77.625 |
77.625 |
+0.125 (+0.16%)
|
110,271 |
| 18 Sep 2017 |
GBX |
77.2 |
78.125 |
77.2 |
77.5 |
77.5 |
+0.625 (+0.81%)
|
29,918 |
| 15 Sep 2017 |
GBX |
77.25 |
78.15 |
76.6575 |
76.875 |
76.875 |
-1.125 (-1.44%)
|
161,792 |
| 14 Sep 2017 |
GBX |
78.5375 |
78.75 |
77.6 |
78 |
78 |
-0.5 (-0.64%)
|
52,226 |
| 13 Sep 2017 |
GBX |
78 |
79 |
77.5 |
78.5 |
78.5 |
-0.25 (-0.32%)
|
40,497 |
| 12 Sep 2017 |
GBX |
78.25 |
79.35 |
78.25 |
78.75 |
78.75 |
-0.25 (-0.32%)
|
155,183 |
| 11 Sep 2017 |
GBX |
79 |
79.9023 |
78.083 |
79 |
79 |
+0.25 (+0.32%)
|
137,046 |
| 8 Sep 2017 |
GBX |
78 |
78.75 |
77.75 |
78.75 |
78.75 |
+0.25 (+0.32%)
|
168,070 |
| 7 Sep 2017 |
GBX |
78 |
78.5 |
77.75 |
78.5 |
78.5 |
+0.25 (+0.32%)
|
112,191 |
| 6 Sep 2017 |
GBX |
77.75 |
78.4375 |
77.5 |
78.25 |
78.25 |
-0.25 (-0.32%)
|
25,200 |
| 5 Sep 2017 |
GBX |
78.38 |
78.5 |
77.75 |
78.5 |
78.5 |
+0.375 (+0.48%)
|
111,289 |
| 4 Sep 2017 |
GBX |
78.38 |
78.4375 |
77.638 |
78.125 |
78.125 |
0.0 (0.0%)
|
170,940 |
| 1 Sep 2017 |
GBX |
78.25 |
78.6875 |
77.5 |
78.125 |
78.125 |
-0.25 (-0.32%)
|
230,704 |
| 31 Aug 2017 |
GBX |
78 |
78.49 |
76.75 |
78.375 |
78.375 |
+0.875 (+1.13%)
|
79,504 |
| 30 Aug 2017 |
GBX |
78 |
78.3 |
77.25 |
77.5 |
77.5 |
-0.5 (-0.64%)
|
101,017 |
| 29 Aug 2017 |
GBX |
77 |
78.708 |
76.75 |
78 |
78 |
-0.5 (-0.64%)
|
127,253 |
| 25 Aug 2017 |
GBX |
78.5 |
78.9524 |
77 |
78.5 |
78.5 |
+0.75 (+0.96%)
|
48,067 |
| 24 Aug 2017 |
GBX |
77 |
77.75 |
77 |
77.75 |
77.75 |
+0.125 (+0.16%)
|
40,354 |
| 23 Aug 2017 |
GBX |
77 |
77.625 |
75.75 |
77.625 |
77.625 |
+1.625 (+2.14%)
|
110,275 |
| 22 Aug 2017 |
GBX |
75.75 |
77.75 |
75.5 |
76 |
76 |
+0.75 (+1.00%)
|
81,919 |
| 21 Aug 2017 |
GBX |
76 |
77.25 |
75.25 |
75.25 |
75.25 |
-1.375 (-1.79%)
|
78,546 |
| 18 Aug 2017 |
GBX |
76 |
76.795 |
76 |
76.625 |
76.625 |
-0.375 (-0.49%)
|
89,240 |
| 17 Aug 2017 |
GBX |
77 |
77.25 |
76.25 |
77 |
77 |
-0.125 (-0.16%)
|
109,795 |
| 16 Aug 2017 |
GBX |
76.5 |
77.125 |
75.75 |
77.125 |
77.125 |
+1 (+1.31%)
|
59,776 |
