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 |
| 2 Sep 2016 |
GBX |
66 |
66.25 |
65 |
65.625 |
65.625 |
+0.375 (+0.57%)
|
248,911 |
| 1 Sep 2016 |
GBX |
66.085 |
67.1875 |
64.75 |
65.25 |
65.25 |
-1.375 (-2.06%)
|
181,185 |
| 31 Aug 2016 |
GBX |
66.085 |
67.75 |
66.085 |
66.625 |
66.625 |
0.0 (0.0%)
|
137,785 |
| 30 Aug 2016 |
GBX |
65.775 |
68 |
65.775 |
66.625 |
66.625 |
+0.375 (+0.57%)
|
69,922 |
| 26 Aug 2016 |
GBX |
66.5 |
67.25 |
65.7491 |
66.25 |
66.25 |
+0.125 (+0.19%)
|
82,355 |
| 25 Aug 2016 |
GBX |
66 |
66.5 |
64.356 |
66.125 |
66.125 |
+0.125 (+0.19%)
|
770,079 |
| 24 Aug 2016 |
GBX |
66.75 |
68.9466 |
65.625 |
66 |
66 |
-1.25 (-1.86%)
|
326,041 |
| 23 Aug 2016 |
GBX |
69.25 |
71 |
66.455 |
67.25 |
67.25 |
-1.75 (-2.54%)
|
333,867 |
| 22 Aug 2016 |
GBX |
70 |
72.375 |
69 |
69 |
69 |
-2.5 (-3.50%)
|
413,375 |
| 19 Aug 2016 |
GBX |
71.75 |
72.25 |
70.27 |
71.5 |
71.5 |
+0.25 (+0.35%)
|
253,511 |
| 18 Aug 2016 |
GBX |
71 |
72.15 |
70.5 |
71.25 |
71.25 |
+1 (+1.42%)
|
161,073 |
| 17 Aug 2016 |
GBX |
71.75 |
72.5 |
70 |
70.25 |
70.25 |
-0.25 (-0.35%)
|
707,310 |
| 16 Aug 2016 |
GBX |
69.5 |
71.165 |
69.25 |
70.5 |
70.5 |
+0.375 (+0.53%)
|
193,417 |
| 15 Aug 2016 |
GBX |
70 |
71.75 |
67.965 |
70.125 |
70.125 |
+0.5 (+0.72%)
|
173,916 |
| 12 Aug 2016 |
GBX |
69 |
69.75 |
68 |
69.625 |
69.625 |
+1.125 (+1.64%)
|
230,373 |
| 11 Aug 2016 |
GBX |
68 |
68.67 |
66.665 |
68.5 |
68.5 |
+1.625 (+2.43%)
|
544,819 |
| 10 Aug 2016 |
GBX |
68.5 |
68.5 |
66.875 |
66.875 |
66.875 |
-0.125 (-0.19%)
|
3,461,752 |
| 9 Aug 2016 |
GBX |
66 |
68 |
65.25 |
67 |
67 |
+1.5 (+2.29%)
|
634,255 |
| 8 Aug 2016 |
GBX |
66.5 |
67.875 |
65.5 |
65.5 |
65.5 |
+0.25 (+0.38%)
|
564,823 |
| 5 Aug 2016 |
GBX |
66 |
66.278 |
65 |
65.25 |
65.25 |
+0.25 (+0.38%)
|
307,813 |
| 4 Aug 2016 |
GBX |
65 |
65.5 |
64.0625 |
65 |
65 |
+1.125 (+1.76%)
|
426,141 |
| 3 Aug 2016 |
GBX |
64.5 |
65.1975 |
63.25 |
63.875 |
63.875 |
0.0 (0.0%)
|
504,348 |
| 2 Aug 2016 |
GBX |
65 |
65.25 |
63.875 |
63.875 |
63.875 |
-0.875 (-1.35%)
|
401,365 |
| 1 Aug 2016 |
GBX |
65.5 |
66 |
64.5 |
64.75 |
64.75 |
+0.75 (+1.17%)
|
926,952 |
| 29 Jul 2016 |
GBX |
65 |
65.3287 |
63.1824 |
64 |
64 |
+0.375 (+0.59%)
|
391,564 |
| 28 Jul 2016 |
GBX |
63.278 |
64.1875 |
63.25 |
63.625 |
63.625 |
-0.625 (-0.97%)
|
477,813 |
| 27 Jul 2016 |
GBX |
63.875 |
64.5 |
63.75 |
64.25 |
64.25 |
0.0 (0.0%)
|
84,167 |
| 26 Jul 2016 |
GBX |
64 |
65 |
64 |
64.25 |
64.25 |
+0.25 (+0.39%)
|
187,972 |
| 25 Jul 2016 |
GBX |
65 |
65.4375 |
63.875 |
64 |
64 |
-0.75 (-1.16%)
|
100,631 |
| 22 Jul 2016 |
GBX |
63.53 |
64.8125 |
63.0592 |
64.75 |
64.75 |
+0.25 (+0.39%)
|
83,079 |
