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 |
| 5 Apr 2017 |
GBX |
74.75 |
75.25 |
74.25 |
74.625 |
74.625 |
+0.75 (+1.02%)
|
53,904 |
| 4 Apr 2017 |
GBX |
74 |
74.97 |
73.75 |
73.875 |
73.875 |
-0.125 (-0.17%)
|
144,646 |
| 3 Apr 2017 |
GBX |
74.25 |
75 |
72.855 |
74 |
74 |
+1.125 (+1.54%)
|
150,327 |
| 31 Mar 2017 |
GBX |
73.5 |
74.1 |
72.75 |
72.875 |
72.875 |
-1.125 (-1.52%)
|
187,314 |
| 30 Mar 2017 |
GBX |
73.25 |
74.25 |
72.65 |
74 |
74 |
+0.75 (+1.02%)
|
218,750 |
| 29 Mar 2017 |
GBX |
72.75 |
73.5 |
72 |
73.25 |
73.25 |
+0.75 (+1.03%)
|
352,381 |
| 28 Mar 2017 |
GBX |
71.75 |
72.5 |
70.675 |
72.5 |
72.5 |
+0.25 (+0.35%)
|
527,388 |
| 27 Mar 2017 |
GBX |
71.75 |
72.5 |
71.5 |
72.25 |
72.25 |
-1.25 (-1.70%)
|
142,933 |
| 24 Mar 2017 |
GBX |
73.5 |
73.6643 |
72.25 |
73.5 |
73.5 |
+0.75 (+1.03%)
|
481,395 |
| 23 Mar 2017 |
GBX |
72 |
73.1375 |
71.5 |
72.75 |
72.75 |
-0.125 (-0.17%)
|
110,021 |
| 22 Mar 2017 |
GBX |
71.75 |
73 |
71.542 |
72.875 |
72.875 |
-0.625 (-0.85%)
|
62,457 |
| 21 Mar 2017 |
GBX |
73.25 |
74.475 |
72.5 |
73.5 |
73.5 |
-0.5 (-0.68%)
|
119,747 |
| 20 Mar 2017 |
GBX |
73.5 |
75.6 |
72 |
74 |
74 |
-0.25 (-0.34%)
|
425,882 |
| 17 Mar 2017 |
GBX |
73.75 |
75.6 |
73.75 |
74.25 |
74.25 |
-0.5 (-0.67%)
|
39,097 |
| 16 Mar 2017 |
GBX |
75.25 |
75.4375 |
74 |
74.75 |
74.75 |
+0.5 (+0.67%)
|
153,438 |
| 15 Mar 2017 |
GBX |
75.75 |
75.75 |
73.25 |
74.25 |
74.25 |
+0.125 (+0.17%)
|
227,121 |
| 14 Mar 2017 |
GBX |
74.75 |
75.75 |
74 |
74.125 |
74.125 |
-0.5 (-0.67%)
|
45,379 |
| 13 Mar 2017 |
GBX |
73.5 |
74.8625 |
73.5 |
74.625 |
74.625 |
+0.625 (+0.84%)
|
24,884 |
| 10 Mar 2017 |
GBX |
75 |
75 |
73.3397 |
74 |
74 |
+0.5 (+0.68%)
|
147,680 |
| 9 Mar 2017 |
GBX |
73.75 |
75.25 |
72.865 |
73.5 |
73.5 |
-1 (-1.34%)
|
116,492 |
| 8 Mar 2017 |
GBX |
74.5 |
75.225 |
74.05 |
74.5 |
74.5 |
-0.25 (-0.33%)
|
167,699 |
| 7 Mar 2017 |
GBX |
75.5 |
75.625 |
74.388 |
74.75 |
74.75 |
-0.625 (-0.83%)
|
122,693 |
| 6 Mar 2017 |
GBX |
74.72 |
75.8 |
74.72 |
75.375 |
75.375 |
+0.625 (+0.84%)
|
69,692 |
| 3 Mar 2017 |
GBX |
75 |
75.5 |
74.5625 |
74.75 |
74.75 |
-0.625 (-0.83%)
|
472,532 |
| 2 Mar 2017 |
GBX |
75.125 |
76.5 |
74.25 |
75.375 |
75.375 |
+0.125 (+0.17%)
|
38,824 |
| 1 Mar 2017 |
GBX |
74.75 |
75.25 |
73.25 |
75.25 |
75.25 |
+0.875 (+1.18%)
|
81,828 |
| 28 Feb 2017 |
GBX |
75.4375 |
76 |
73.75 |
74.375 |
74.375 |
-0.875 (-1.16%)
|
114,832 |
| 27 Feb 2017 |
GBX |
75.5625 |
76.25 |
74.15 |
75.25 |
75.25 |
+1.25 (+1.69%)
|
105,776 |
| 24 Feb 2017 |
GBX |
75.5 |
75.5 |
73.72 |
74 |
74 |
-0.875 (-1.17%)
|
56,374 |
| 23 Feb 2017 |
GBX |
76.5 |
76.5 |
74.25 |
74.875 |
74.875 |
+0.125 (+0.17%)
|
53,169 |
