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 |
| 14 Oct 2016 |
GBX |
72.75 |
73.5 |
72.5 |
73 |
73 |
+1 (+1.39%)
|
384,190 |
| 13 Oct 2016 |
GBX |
72 |
74 |
71.75 |
72 |
72 |
-1.25 (-1.71%)
|
580,855 |
| 12 Oct 2016 |
GBX |
73.25 |
73.3255 |
72.25 |
73.25 |
73.25 |
+0.75 (+1.03%)
|
372,651 |
| 11 Oct 2016 |
GBX |
71.5 |
73.1875 |
71.25 |
72.5 |
72.5 |
+0.5 (+0.69%)
|
161,225 |
| 10 Oct 2016 |
GBX |
71 |
72.584 |
70.25 |
72 |
72 |
+1.875 (+2.67%)
|
150,205 |
| 7 Oct 2016 |
GBX |
69.5 |
71 |
69.5 |
70.125 |
70.125 |
+1.5 (+2.19%)
|
100,203 |
| 6 Oct 2016 |
GBX |
69 |
69 |
68 |
68.625 |
68.625 |
-0.5 (-0.72%)
|
72,584 |
| 5 Oct 2016 |
GBX |
69 |
70.581 |
68 |
69.125 |
69.125 |
+0.5 (+0.73%)
|
96,584 |
| 4 Oct 2016 |
GBX |
67.5 |
70 |
66.938 |
68.625 |
68.625 |
+1.375 (+2.04%)
|
207,644 |
| 3 Oct 2016 |
GBX |
67.6 |
67.75 |
66.625 |
67.25 |
67.25 |
+0.125 (+0.19%)
|
187,926 |
| 30 Sep 2016 |
GBX |
66.37 |
67.5 |
66.37 |
67.125 |
67.125 |
-0.375 (-0.56%)
|
52,518 |
| 29 Sep 2016 |
GBX |
67.5 |
67.5 |
65.273 |
67.5 |
67.5 |
+1 (+1.50%)
|
135,175 |
| 28 Sep 2016 |
GBX |
65.66 |
67 |
65.66 |
66.5 |
66.5 |
+0.125 (+0.19%)
|
40,956 |
| 27 Sep 2016 |
GBX |
66.75 |
67 |
66 |
66.375 |
66.375 |
+0.625 (+0.95%)
|
108,424 |
| 26 Sep 2016 |
GBX |
64.525 |
66.75 |
64.25 |
65.75 |
65.75 |
-0.75 (-1.13%)
|
82,093 |
| 23 Sep 2016 |
GBX |
67 |
67.5 |
66.1775 |
66.5 |
66.5 |
+0.125 (+0.19%)
|
130,542 |
| 22 Sep 2016 |
GBX |
67 |
67.5 |
66.25 |
66.375 |
66.375 |
+0.5 (+0.76%)
|
111,275 |
| 21 Sep 2016 |
GBX |
65.5 |
67 |
64.6789 |
65.875 |
65.875 |
+1.25 (+1.93%)
|
107,994 |
| 20 Sep 2016 |
GBX |
63.963 |
65.657 |
63.0625 |
64.625 |
64.625 |
+0.375 (+0.58%)
|
99,390 |
| 19 Sep 2016 |
GBX |
64.5 |
64.5 |
63.625 |
64.25 |
64.25 |
+1.25 (+1.98%)
|
41,605 |
| 16 Sep 2016 |
GBX |
62.75 |
63.53 |
61.8625 |
63 |
63 |
+0.125 (+0.20%)
|
294,224 |
| 15 Sep 2016 |
GBX |
63.1875 |
64.5 |
62.805 |
62.875 |
62.875 |
-0.625 (-0.98%)
|
92,754 |
| 14 Sep 2016 |
GBX |
63.31 |
64.5 |
63 |
63.5 |
63.5 |
+1 (+1.60%)
|
121,319 |
| 13 Sep 2016 |
GBX |
63.5 |
64.795 |
62.5 |
62.5 |
62.5 |
-1.375 (-2.15%)
|
340,024 |
| 12 Sep 2016 |
GBX |
63.675 |
64.055 |
62.5 |
63.875 |
63.875 |
-0.75 (-1.16%)
|
169,011 |
| 9 Sep 2016 |
GBX |
65.5 |
67.11 |
64.5 |
64.625 |
64.625 |
-1.625 (-2.45%)
|
420,393 |
| 8 Sep 2016 |
GBX |
66 |
67.238 |
65.25 |
66.25 |
66.25 |
-0.125 (-0.19%)
|
459,222 |
| 7 Sep 2016 |
GBX |
66.61 |
67.985 |
65.9375 |
66.375 |
66.375 |
+0.375 (+0.57%)
|
117,345 |
| 6 Sep 2016 |
GBX |
65.5 |
66.9875 |
65.5 |
66 |
66 |
0.0 (0.0%)
|
275,381 |
| 5 Sep 2016 |
GBX |
66.8 |
67.25 |
65.518 |
66 |
66 |
+0.375 (+0.57%)
|
103,750 |
