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 |
| 4 Jul 2017 |
GBX |
71.4425 |
72.5 |
70.3512 |
72 |
72 |
+0.125 (+0.17%)
|
60,632 |
| 3 Jul 2017 |
GBX |
72 |
72 |
71 |
71.875 |
71.875 |
+0.125 (+0.17%)
|
179,484 |
| 30 Jun 2017 |
GBX |
71.5 |
71.9 |
71.5 |
71.75 |
71.75 |
0.0 (0.0%)
|
80,252 |
| 29 Jun 2017 |
GBX |
71.75 |
72.5 |
71.3187 |
71.75 |
71.75 |
-0.25 (-0.35%)
|
82,200 |
| 28 Jun 2017 |
GBX |
72.25 |
72.25 |
71.5 |
72 |
72 |
-0.25 (-0.35%)
|
48,523 |
| 27 Jun 2017 |
GBX |
72.75 |
73.25 |
72.25 |
72.25 |
72.25 |
-0.25 (-0.34%)
|
31,971 |
| 26 Jun 2017 |
GBX |
72 |
73 |
72 |
72.5 |
72.5 |
-0.25 (-0.34%)
|
41,297 |
| 23 Jun 2017 |
GBX |
72.25 |
73.25 |
72.25 |
72.75 |
72.75 |
0.0 (0.0%)
|
66,974 |
| 22 Jun 2017 |
GBX |
72.735 |
73.5 |
72.0675 |
72.75 |
72.75 |
-0.125 (-0.17%)
|
52,902 |
| 21 Jun 2017 |
GBX |
70.86 |
73.11 |
70.86 |
72.875 |
72.875 |
+0.375 (+0.52%)
|
38,240 |
| 20 Jun 2017 |
GBX |
72.5 |
72.75 |
72.25 |
72.5 |
72.5 |
+0.125 (+0.17%)
|
169,442 |
| 19 Jun 2017 |
GBX |
72 |
72.75 |
69.604 |
72.375 |
72.375 |
+0.875 (+1.22%)
|
165,610 |
| 16 Jun 2017 |
GBX |
71 |
72 |
70.374 |
71.5 |
71.5 |
-0.5 (-0.69%)
|
152,283 |
| 15 Jun 2017 |
GBX |
71.5 |
72 |
71.0593 |
72 |
72 |
-0.625 (-0.86%)
|
127,661 |
| 14 Jun 2017 |
GBX |
70.498 |
72.625 |
70.498 |
72.625 |
72.625 |
+0.625 (+0.87%)
|
38,447 |
| 13 Jun 2017 |
GBX |
71.5 |
73.262 |
70.5 |
72 |
72 |
+0.75 (+1.05%)
|
58,517 |
| 12 Jun 2017 |
GBX |
71 |
72 |
70.7931 |
71.25 |
71.25 |
0.0 (0.0%)
|
66,724 |
| 9 Jun 2017 |
GBX |
72.75 |
72.75 |
71 |
71.25 |
71.25 |
+1.625 (+2.33%)
|
72,134 |
| 8 Jun 2017 |
GBX |
69.75 |
72 |
69.538 |
69.625 |
69.625 |
-0.875 (-1.24%)
|
43,224 |
| 7 Jun 2017 |
GBX |
70.5 |
70.75 |
69.5 |
70.5 |
70.5 |
+0.625 (+0.89%)
|
120,836 |
| 6 Jun 2017 |
GBX |
70.25 |
71.72 |
69.75 |
69.875 |
69.875 |
-1 (-1.41%)
|
136,722 |
| 5 Jun 2017 |
GBX |
71 |
72.75 |
70.75 |
70.875 |
70.875 |
-0.375 (-0.53%)
|
27,795 |
| 2 Jun 2017 |
GBX |
71 |
72.717 |
69.594 |
71.25 |
71.25 |
+0.625 (+0.88%)
|
93,772 |
| 1 Jun 2017 |
GBX |
71 |
71.8575 |
70.325 |
70.625 |
70.625 |
-0.5 (-0.70%)
|
81,865 |
| 31 May 2017 |
GBX |
71.25 |
71.75 |
70.75 |
71.125 |
71.125 |
-0.75 (-1.04%)
|
39,675 |
| 30 May 2017 |
GBX |
71 |
71.875 |
70.25 |
71.875 |
71.875 |
+0.125 (+0.17%)
|
59,422 |
| 26 May 2017 |
GBX |
70.5 |
72.4329 |
70.25 |
71.75 |
71.75 |
+1.375 (+1.95%)
|
174,677 |
| 25 May 2017 |
GBX |
70 |
70.375 |
69.6325 |
70.375 |
70.375 |
+0.375 (+0.54%)
|
191,186 |
| 24 May 2017 |
GBX |
70.25 |
71.43 |
69 |
70 |
70 |
-0.125 (-0.18%)
|
213,938 |
| 23 May 2017 |
GBX |
70.75 |
71.7125 |
70 |
70.125 |
70.125 |
0.0 (0.0%)
|
149,046 |
