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 |
| 15 Aug 2017 |
GBX |
76 |
76.125 |
75 |
76.125 |
76.125 |
+1 (+1.33%)
|
108,198 |
| 14 Aug 2017 |
GBX |
74.25 |
75.75 |
74.25 |
75.125 |
75.125 |
0.0 (0.0%)
|
21,473 |
| 11 Aug 2017 |
GBX |
75 |
75.2125 |
74.425 |
75.125 |
75.125 |
-1.125 (-1.48%)
|
88,904 |
| 10 Aug 2017 |
GBX |
76 |
76.4716 |
75.5 |
76.25 |
76.25 |
-0.625 (-0.81%)
|
32,911 |
| 9 Aug 2017 |
GBX |
76.5625 |
76.875 |
76.25 |
76.875 |
76.875 |
0.0 (0.0%)
|
118,685 |
| 8 Aug 2017 |
GBX |
76.5 |
77.5 |
76.0125 |
76.875 |
76.875 |
+1 (+1.32%)
|
103,217 |
| 7 Aug 2017 |
GBX |
75.5 |
76.5 |
75 |
75.875 |
75.875 |
+0.625 (+0.83%)
|
59,270 |
| 4 Aug 2017 |
GBX |
75.5 |
75.5 |
74.15 |
75.25 |
75.25 |
+0.25 (+0.33%)
|
24,952 |
| 3 Aug 2017 |
GBX |
75.25 |
75.25 |
74.1 |
75 |
75 |
+0.75 (+1.01%)
|
87,619 |
| 2 Aug 2017 |
GBX |
74.75 |
74.75 |
74.0525 |
74.25 |
74.25 |
-0.25 (-0.34%)
|
46,831 |
| 1 Aug 2017 |
GBX |
74.5 |
75.3 |
74 |
74.5 |
74.5 |
-0.125 (-0.17%)
|
105,560 |
| 31 Jul 2017 |
GBX |
74.5 |
74.75 |
74.125 |
74.625 |
74.625 |
+0.25 (+0.34%)
|
139,671 |
| 28 Jul 2017 |
GBX |
73.875 |
74.55 |
73.85 |
74.375 |
74.375 |
-0.125 (-0.17%)
|
17,721 |
| 27 Jul 2017 |
GBX |
75.25 |
75.25 |
74.075 |
74.5 |
74.5 |
+0.25 (+0.34%)
|
42,055 |
| 26 Jul 2017 |
GBX |
75.5 |
75.5 |
74 |
74.25 |
74.25 |
-0.625 (-0.83%)
|
125,685 |
| 25 Jul 2017 |
GBX |
74.795 |
75.5 |
74 |
74.875 |
74.875 |
+0.375 (+0.50%)
|
100,915 |
| 24 Jul 2017 |
GBX |
74.75 |
74.75 |
73.75 |
74.5 |
74.5 |
-0.125 (-0.17%)
|
89,967 |
| 21 Jul 2017 |
GBX |
74.5 |
75 |
73.51 |
74.625 |
74.625 |
+0.125 (+0.17%)
|
96,907 |
| 20 Jul 2017 |
GBX |
74.5 |
74.5 |
72.9375 |
74.5 |
74.5 |
+1 (+1.36%)
|
70,699 |
| 19 Jul 2017 |
GBX |
72.5 |
73.5 |
72 |
73.5 |
73.5 |
+0.5 (+0.68%)
|
63,410 |
| 18 Jul 2017 |
GBX |
73 |
73 |
72.5125 |
73 |
73 |
0.0 (0.0%)
|
59,442 |
| 17 Jul 2017 |
GBX |
72.75 |
73 |
71.795 |
73 |
73 |
+0.625 (+0.86%)
|
50,398 |
| 14 Jul 2017 |
GBX |
72.53 |
72.53 |
72 |
72.375 |
72.375 |
-0.625 (-0.86%)
|
25,185 |
| 13 Jul 2017 |
GBX |
71.75 |
74.511 |
71.75 |
73 |
73 |
+0.625 (+0.86%)
|
168,361 |
| 12 Jul 2017 |
GBX |
72 |
72.5 |
70.875 |
72.375 |
72.375 |
+1.25 (+1.76%)
|
105,382 |
| 11 Jul 2017 |
GBX |
71.75 |
72.75 |
70.505 |
71.125 |
71.125 |
0.0 (0.0%)
|
77,321 |
| 10 Jul 2017 |
GBX |
71.25 |
72 |
70.25 |
71.125 |
71.125 |
+0.125 (+0.18%)
|
124,661 |
| 7 Jul 2017 |
GBX |
71 |
71 |
70.5 |
71 |
71 |
-0.125 (-0.18%)
|
85,500 |
| 6 Jul 2017 |
GBX |
69.75 |
72.539 |
69.75 |
71.125 |
71.125 |
-0.5 (-0.70%)
|
62,912 |
| 5 Jul 2017 |
GBX |
70.25 |
71.6775 |
70.172 |
71.625 |
71.625 |
-0.375 (-0.52%)
|
57,403 |
