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 Feb 2017 |
GBX |
76 |
76.5 |
74.75 |
74.75 |
74.75 |
-1 (-1.32%)
|
65,868 |
| 21 Feb 2017 |
GBX |
76 |
76.5 |
74.5 |
75.75 |
75.75 |
+1.125 (+1.51%)
|
74,902 |
| 20 Feb 2017 |
GBX |
76 |
76 |
74.36 |
74.625 |
74.625 |
-0.25 (-0.33%)
|
91,414 |
| 17 Feb 2017 |
GBX |
75 |
76.6875 |
74.875 |
74.875 |
74.875 |
-0.625 (-0.83%)
|
46,696 |
| 16 Feb 2017 |
GBX |
76 |
77.25 |
74.85 |
75.5 |
75.5 |
+0.875 (+1.17%)
|
158,176 |
| 15 Feb 2017 |
GBX |
74.979 |
76 |
73.25 |
74.625 |
74.625 |
+0.25 (+0.34%)
|
83,493 |
| 14 Feb 2017 |
GBX |
75.5 |
75.596 |
73.5 |
74.375 |
74.375 |
+1.125 (+1.54%)
|
333,461 |
| 13 Feb 2017 |
GBX |
75 |
75.5 |
72.828 |
73.25 |
73.25 |
+0.5 (+0.69%)
|
160,189 |
| 10 Feb 2017 |
GBX |
72.5 |
73.24 |
71.86 |
72.75 |
72.75 |
+0.875 (+1.22%)
|
162,836 |
| 9 Feb 2017 |
GBX |
72.25 |
72.25 |
71 |
71.875 |
71.875 |
-0.25 (-0.35%)
|
116,405 |
| 8 Feb 2017 |
GBX |
72.5 |
72.925 |
71.75 |
72.125 |
72.125 |
-0.25 (-0.35%)
|
43,395 |
| 7 Feb 2017 |
GBX |
72 |
73.456 |
70.25 |
72.375 |
72.375 |
+0.5 (+0.70%)
|
126,692 |
| 6 Feb 2017 |
GBX |
71.09 |
72 |
71.09 |
71.875 |
71.875 |
+0.75 (+1.05%)
|
96,870 |
| 3 Feb 2017 |
GBX |
71.5 |
72 |
69.75 |
71.125 |
71.125 |
0.0 (0.0%)
|
148,906 |
| 2 Feb 2017 |
GBX |
71.5 |
71.5 |
68.5 |
71.125 |
71.125 |
+1 (+1.43%)
|
39,237 |
| 1 Feb 2017 |
GBX |
71 |
71.5 |
68.5 |
70.125 |
70.125 |
+0.375 (+0.54%)
|
75,475 |
| 31 Jan 2017 |
GBX |
69.625 |
70 |
68.8 |
69.75 |
69.75 |
-1.125 (-1.59%)
|
144,102 |
| 30 Jan 2017 |
GBX |
69.125 |
72.5 |
69.03 |
70.875 |
70.875 |
+0.25 (+0.35%)
|
134,675 |
| 27 Jan 2017 |
GBX |
71.25 |
71.25 |
69.875 |
70.625 |
70.625 |
+0.625 (+0.89%)
|
11,762 |
| 26 Jan 2017 |
GBX |
70 |
70.9275 |
69.25 |
70 |
70 |
+0.375 (+0.54%)
|
99,411 |
| 25 Jan 2017 |
GBX |
70 |
70 |
69.45 |
69.625 |
69.625 |
-1.75 (-2.45%)
|
172,798 |
| 24 Jan 2017 |
GBX |
71.375 |
71.375 |
71.375 |
71.375 |
71.375 |
+1.25 (+1.78%)
|
59,674 |
| 23 Jan 2017 |
GBX |
71.5 |
71.5 |
69.475 |
70.125 |
70.125 |
-0.75 (-1.06%)
|
73,284 |
| 20 Jan 2017 |
GBX |
72 |
72 |
70.6125 |
70.875 |
70.875 |
-0.125 (-0.18%)
|
195,164 |
| 19 Jan 2017 |
GBX |
69.5 |
71.5 |
69.5 |
71 |
71 |
+0.75 (+1.07%)
|
105,859 |
| 18 Jan 2017 |
GBX |
71.5 |
71.5 |
69 |
70.25 |
70.25 |
+0.875 (+1.26%)
|
81,651 |
| 17 Jan 2017 |
GBX |
69 |
70.9 |
68.75 |
69.375 |
69.375 |
-1.125 (-1.60%)
|
37,566 |
| 16 Jan 2017 |
GBX |
70.5 |
71.4634 |
69.5 |
70.5 |
70.5 |
+1.125 (+1.62%)
|
165,445 |
| 13 Jan 2017 |
GBX |
70 |
70 |
69.1375 |
69.375 |
69.375 |
+0.375 (+0.54%)
|
170,760 |
| 12 Jan 2017 |
GBX |
69.25 |
69.7375 |
68.37 |
69 |
69 |
+0.375 (+0.55%)
|
57,977 |
