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 |
| 25 Nov 2016 |
GBX |
64.7 |
65.75 |
64.7 |
65 |
65 |
-0.375 (-0.57%)
|
58,009 |
| 24 Nov 2016 |
GBX |
65.75 |
65.75 |
64.925 |
65.375 |
65.375 |
-0.25 (-0.38%)
|
26,455 |
| 23 Nov 2016 |
GBX |
65.75 |
65.75 |
65.625 |
65.625 |
65.625 |
-0.5 (-0.76%)
|
8,110 |
| 22 Nov 2016 |
GBX |
65.75 |
68.25 |
64.737 |
66.125 |
66.125 |
-0.125 (-0.19%)
|
78,059 |
| 21 Nov 2016 |
GBX |
66.525 |
67.75 |
64.9 |
66.25 |
66.25 |
+0.5 (+0.76%)
|
173,098 |
| 18 Nov 2016 |
GBX |
65.5 |
66.625 |
64.247 |
65.75 |
65.75 |
-1.125 (-1.68%)
|
152,948 |
| 17 Nov 2016 |
GBX |
66.125 |
68 |
65.92 |
66.875 |
66.875 |
+0.75 (+1.13%)
|
51,073 |
| 16 Nov 2016 |
GBX |
66 |
68.5 |
65.5 |
66.125 |
66.125 |
+0.5 (+0.76%)
|
78,685 |
| 15 Nov 2016 |
GBX |
65.75 |
65.8125 |
64 |
65.625 |
65.625 |
+0.625 (+0.96%)
|
146,491 |
| 14 Nov 2016 |
GBX |
64.775 |
65.75 |
64.265 |
65 |
65 |
-0.25 (-0.38%)
|
67,467 |
| 11 Nov 2016 |
GBX |
64.25 |
66.125 |
64 |
65.25 |
65.25 |
-0.25 (-0.38%)
|
327,090 |
| 10 Nov 2016 |
GBX |
70.25 |
71.585 |
65 |
65.5 |
65.5 |
-3.5 (-5.07%)
|
307,765 |
| 9 Nov 2016 |
GBX |
67.75 |
70 |
65 |
69 |
69 |
-2.875 (-4%)
|
497,480 |
| 8 Nov 2016 |
GBX |
71.5 |
72.2259 |
71.375 |
71.875 |
71.875 |
+0.75 (+1.05%)
|
96,372 |
| 7 Nov 2016 |
GBX |
70 |
72 |
70 |
71.125 |
71.125 |
+1.25 (+1.79%)
|
290,392 |
| 4 Nov 2016 |
GBX |
70 |
70.91 |
68.3782 |
69.875 |
69.875 |
-1.625 (-2.27%)
|
218,355 |
| 3 Nov 2016 |
GBX |
72.25 |
73.075 |
71.5 |
71.5 |
71.5 |
-1.875 (-2.56%)
|
170,503 |
| 2 Nov 2016 |
GBX |
74.75 |
75.275 |
72.6325 |
73.375 |
73.375 |
-1.875 (-2.49%)
|
147,704 |
| 1 Nov 2016 |
GBX |
76.5 |
76.5 |
75.25 |
75.25 |
75.25 |
-0.75 (-0.99%)
|
459,489 |
| 31 Oct 2016 |
GBX |
75.75 |
76.75 |
75.5 |
76 |
76 |
-0.25 (-0.33%)
|
277,443 |
| 28 Oct 2016 |
GBX |
76 |
76.45 |
75.75 |
76.25 |
76.25 |
0.0 (0.0%)
|
124,202 |
| 27 Oct 2016 |
GBX |
75.75 |
76.75 |
75.5438 |
76.25 |
76.25 |
0.0 (0.0%)
|
64,558 |
| 26 Oct 2016 |
GBX |
76 |
76.7467 |
75.9625 |
76.25 |
76.25 |
-0.25 (-0.33%)
|
214,338 |
| 25 Oct 2016 |
GBX |
76.25 |
76.75 |
75.475 |
76.5 |
76.5 |
+0.75 (+0.99%)
|
323,065 |
| 24 Oct 2016 |
GBX |
74.5 |
75.75 |
74.072 |
75.75 |
75.75 |
+0.75 (+1%)
|
82,130 |
| 21 Oct 2016 |
GBX |
75 |
75 |
73.9449 |
75 |
75 |
+0.625 (+0.84%)
|
188,016 |
| 20 Oct 2016 |
GBX |
75 |
75 |
73.464 |
74.375 |
74.375 |
-0.625 (-0.83%)
|
248,793 |
| 19 Oct 2016 |
GBX |
72.25 |
75 |
72 |
75 |
75 |
+2.625 (+3.63%)
|
215,184 |
| 18 Oct 2016 |
GBX |
72.5 |
73 |
72.3125 |
72.375 |
72.375 |
-0.375 (-0.52%)
|
406,574 |
| 17 Oct 2016 |
GBX |
72.75 |
74 |
72.5 |
72.75 |
72.75 |
-0.25 (-0.34%)
|
89,987 |
