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 |
| 22 May 2017 |
GBX |
70 |
72.1 |
70 |
70.125 |
70.125 |
-0.25 (-0.36%)
|
46,618 |
| 19 May 2017 |
GBX |
71.75 |
72.798 |
68.9067 |
70.375 |
70.375 |
+0.5 (+0.72%)
|
374,740 |
| 18 May 2017 |
GBX |
74.25 |
74.25 |
68 |
69.875 |
69.875 |
-5.625 (-7.45%)
|
489,129 |
| 17 May 2017 |
GBX |
74.5 |
75.738 |
74.463 |
75.5 |
75.5 |
+0.25 (+0.33%)
|
191,689 |
| 16 May 2017 |
GBX |
74.5 |
75.495 |
74.2516 |
75.25 |
75.25 |
+0.75 (+1.01%)
|
96,326 |
| 15 May 2017 |
GBX |
74.5 |
74.5 |
72.7 |
74.5 |
74.5 |
+0.625 (+0.85%)
|
96,022 |
| 12 May 2017 |
GBX |
73.75 |
73.9375 |
72.75 |
73.875 |
73.875 |
+0.5 (+0.68%)
|
124,974 |
| 11 May 2017 |
GBX |
73 |
73.9175 |
72.5753 |
73.375 |
73.375 |
0.0 (0.0%)
|
80,847 |
| 10 May 2017 |
GBX |
74 |
74 |
72.5 |
73.375 |
73.375 |
+0.875 (+1.21%)
|
94,542 |
| 9 May 2017 |
GBX |
71.5 |
72.75 |
70.5 |
72.5 |
72.5 |
-0.25 (-0.34%)
|
185,247 |
| 8 May 2017 |
GBX |
71.763 |
72.75 |
71.515 |
72.75 |
72.75 |
+0.75 (+1.04%)
|
52,327 |
| 5 May 2017 |
GBX |
70.75 |
72 |
70.362 |
72 |
72 |
-0.25 (-0.35%)
|
165,774 |
| 4 May 2017 |
GBX |
72.75 |
73.75 |
71.8373 |
72.25 |
72.25 |
-0.5 (-0.69%)
|
89,725 |
| 3 May 2017 |
GBX |
73.5 |
73.75 |
72.625 |
72.75 |
72.75 |
-0.75 (-1.02%)
|
145,955 |
| 2 May 2017 |
GBX |
73.5 |
73.62 |
72.61 |
73.5 |
73.5 |
+1.375 (+1.91%)
|
68,519 |
| 28 Apr 2017 |
GBX |
72 |
72.99 |
72 |
72.125 |
72.125 |
-0.75 (-1.03%)
|
36,335 |
| 27 Apr 2017 |
GBX |
73.375 |
73.375 |
72.3201 |
72.875 |
72.875 |
-1.25 (-1.69%)
|
26,739 |
| 26 Apr 2017 |
GBX |
74.725 |
74.86 |
73.9 |
74.125 |
74.125 |
-0.375 (-0.50%)
|
38,153 |
| 25 Apr 2017 |
GBX |
74 |
74.75 |
73.6 |
74.5 |
74.5 |
+0.625 (+0.85%)
|
105,674 |
| 24 Apr 2017 |
GBX |
74.25 |
74.6 |
73.81 |
73.875 |
73.875 |
-0.25 (-0.34%)
|
80,397 |
| 21 Apr 2017 |
GBX |
74.19 |
74.19 |
73.75 |
74.125 |
74.125 |
+0.25 (+0.34%)
|
19,903 |
| 20 Apr 2017 |
GBX |
74 |
74.4 |
73.5 |
73.875 |
73.875 |
-0.125 (-0.17%)
|
41,378 |
| 19 Apr 2017 |
GBX |
74 |
74 |
73.25 |
74 |
74 |
-0.375 (-0.50%)
|
59,791 |
| 18 Apr 2017 |
GBX |
74.25 |
75 |
73.5 |
74.375 |
74.375 |
-0.75 (-1.00%)
|
170,612 |
| 13 Apr 2017 |
GBX |
75 |
75.225 |
72.195 |
75.125 |
75.125 |
-0.125 (-0.17%)
|
237,875 |
| 12 Apr 2017 |
GBX |
75 |
75.25 |
74.8835 |
75.25 |
75.25 |
-0.125 (-0.17%)
|
45,564 |
| 11 Apr 2017 |
GBX |
75.25 |
76.144 |
75.113 |
75.375 |
75.375 |
+0.125 (+0.17%)
|
189,096 |
| 10 Apr 2017 |
GBX |
74.5 |
75.5 |
74.5 |
75.25 |
75.25 |
0.0 (0.0%)
|
161,776 |
| 7 Apr 2017 |
GBX |
74.5 |
75.5 |
74.5 |
75.25 |
75.25 |
+0.625 (+0.84%)
|
155,693 |
| 6 Apr 2017 |
GBX |
75.25 |
75.25 |
73.325 |
74.625 |
74.625 |
0.0 (0.0%)
|
120,090 |
