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 |
| 11 Jan 2017 |
GBX |
69.6 |
69.6 |
68.2325 |
68.625 |
68.625 |
-0.125 (-0.18%)
|
25,307 |
| 10 Jan 2017 |
GBX |
69.25 |
69.25 |
68.25 |
68.75 |
68.75 |
+0.125 (+0.18%)
|
355,762 |
| 9 Jan 2017 |
GBX |
69 |
69.327 |
67.98 |
68.625 |
68.625 |
+0.375 (+0.55%)
|
240,484 |
| 6 Jan 2017 |
GBX |
68.1375 |
69 |
67.965 |
68.25 |
68.25 |
-0.25 (-0.36%)
|
63,011 |
| 5 Jan 2017 |
GBX |
68.75 |
69 |
68 |
68.5 |
68.5 |
+0.375 (+0.55%)
|
135,832 |
| 4 Jan 2017 |
GBX |
68 |
68.125 |
67.4825 |
68.125 |
68.125 |
+0.375 (+0.55%)
|
31,979 |
| 3 Jan 2017 |
GBX |
68 |
68.405 |
66.95 |
67.75 |
67.75 |
-0.25 (-0.37%)
|
65,264 |
| 30 Dec 2016 |
GBX |
67.5 |
68 |
67.15 |
68 |
68 |
+0.5 (+0.74%)
|
107,737 |
| 29 Dec 2016 |
GBX |
66 |
67.5 |
65.275 |
67.5 |
67.5 |
+1 (+1.50%)
|
92,047 |
| 28 Dec 2016 |
GBX |
66 |
66.9269 |
65.3 |
66.5 |
66.5 |
+1.5 (+2.31%)
|
91,026 |
| 23 Dec 2016 |
GBX |
65 |
65 |
64.3 |
65 |
65 |
0.0 (0.0%)
|
47,904 |
| 22 Dec 2016 |
GBX |
64.5 |
65 |
64 |
65 |
65 |
0.0 (0.0%)
|
74,084 |
| 21 Dec 2016 |
GBX |
64.25 |
65 |
64.112 |
65 |
65 |
+0.125 (+0.19%)
|
94,859 |
| 20 Dec 2016 |
GBX |
64 |
64.918 |
63.5 |
64.875 |
64.875 |
+0.125 (+0.19%)
|
21,428 |
| 19 Dec 2016 |
GBX |
64.418 |
64.875 |
63.51 |
64.75 |
64.75 |
+0.75 (+1.17%)
|
41,529 |
| 16 Dec 2016 |
GBX |
63.525 |
64.75 |
63.25 |
64 |
64 |
0.0 (0.0%)
|
42,134 |
| 15 Dec 2016 |
GBX |
63.25 |
64.164 |
62.92 |
64 |
64 |
-0.625 (-0.97%)
|
201,721 |
| 14 Dec 2016 |
GBX |
66.225 |
66.225 |
64.57 |
64.625 |
64.625 |
-0.375 (-0.58%)
|
120,725 |
| 13 Dec 2016 |
GBX |
67 |
67 |
64.5 |
65 |
65 |
+1 (+1.56%)
|
56,546 |
| 12 Dec 2016 |
GBX |
64 |
66 |
63.53 |
64 |
64 |
-0.25 (-0.39%)
|
85,717 |
| 9 Dec 2016 |
GBX |
65 |
65.0332 |
63.6 |
64.25 |
64.25 |
+0.375 (+0.59%)
|
45,996 |
| 8 Dec 2016 |
GBX |
64.25 |
65 |
63.31 |
63.875 |
63.875 |
+0.125 (+0.20%)
|
77,083 |
| 7 Dec 2016 |
GBX |
64 |
64 |
62.74 |
63.75 |
63.75 |
+1.5 (+2.41%)
|
44,461 |
| 6 Dec 2016 |
GBX |
63.5 |
63.75 |
62.25 |
62.25 |
62.25 |
-0.375 (-0.60%)
|
23,350 |
| 5 Dec 2016 |
GBX |
61.75 |
64 |
61.5659 |
62.625 |
62.625 |
+0.5 (+0.80%)
|
118,528 |
| 2 Dec 2016 |
GBX |
62.25 |
63.5 |
60 |
62.125 |
62.125 |
-1.75 (-2.74%)
|
250,686 |
| 1 Dec 2016 |
GBX |
64.325 |
65 |
62.5 |
63.875 |
63.875 |
-0.375 (-0.58%)
|
136,656 |
| 30 Nov 2016 |
GBX |
63.25 |
65.33 |
63.25 |
64.25 |
64.25 |
+0.625 (+0.98%)
|
28,970 |
| 29 Nov 2016 |
GBX |
64 |
64.625 |
62.3195 |
63.625 |
63.625 |
-0.875 (-1.36%)
|
168,395 |
| 28 Nov 2016 |
GBX |
65 |
65.5 |
63.1 |
64.5 |
64.5 |
-0.5 (-0.77%)
|
166,602 |
