Aberdeen Latin American Income
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Jul 2016 |
GBX |
64.1875 |
64.5 |
63 |
64.5 |
64.5 |
+0.125 (+0.19%)
|
426,234 |
| 20 Jul 2016 |
GBX |
64 |
64.5625 |
63 |
64.375 |
64.375 |
+0.75 (+1.18%)
|
392,191 |
| 19 Jul 2016 |
GBX |
63.1875 |
64.125 |
62.75 |
63.625 |
63.625 |
+0.625 (+0.99%)
|
74,964 |
| 18 Jul 2016 |
GBX |
64.25 |
65 |
62.773 |
63 |
63 |
-0.5 (-0.79%)
|
30,085 |
| 15 Jul 2016 |
GBX |
63.3125 |
64.7 |
62.75 |
63.5 |
63.5 |
-0.25 (-0.39%)
|
54,868 |
| 14 Jul 2016 |
GBX |
63 |
64.4 |
62.75 |
63.75 |
63.75 |
+1 (+1.59%)
|
31,232 |
| 13 Jul 2016 |
GBX |
63.5 |
65.25 |
62.5 |
62.75 |
62.75 |
-1.25 (-1.95%)
|
76,832 |
| 12 Jul 2016 |
GBX |
64.55 |
66 |
63.5 |
64 |
64 |
-1 (-1.54%)
|
88,672 |
| 11 Jul 2016 |
GBX |
63.5 |
65.75 |
62.5625 |
65 |
65 |
+2.5 (+4%)
|
130,860 |
| 8 Jul 2016 |
GBX |
62 |
62.9686 |
60.25 |
62.5 |
62.5 |
+0.25 (+0.40%)
|
203,067 |
| 7 Jul 2016 |
GBX |
61.75 |
62.75 |
61.75 |
62.25 |
62.25 |
-0.125 (-0.20%)
|
82,729 |
| 6 Jul 2016 |
GBX |
62 |
62.7 |
60.453 |
62.375 |
62.375 |
-0.125 (-0.20%)
|
181,172 |
| 5 Jul 2016 |
GBX |
62.25 |
63 |
62.125 |
62.5 |
62.5 |
+1 (+1.63%)
|
247,735 |
| 4 Jul 2016 |
GBX |
61.5 |
62.5 |
60.3 |
61.5 |
61.5 |
+0.25 (+0.41%)
|
112,413 |
| 1 Jul 2016 |
GBX |
61 |
61.5 |
60.5789 |
61.25 |
61.25 |
+0.25 (+0.41%)
|
79,955 |
| 30 Jun 2016 |
GBX |
58.75 |
61.25 |
58.3222 |
61 |
61 |
+1 (+1.67%)
|
139,458 |
| 29 Jun 2016 |
GBX |
59.5 |
60.5 |
58 |
60 |
60 |
+1.5 (+2.56%)
|
87,311 |
| 28 Jun 2016 |
GBX |
58.5 |
58.95 |
58.125 |
58.5 |
58.5 |
+0.375 (+0.65%)
|
57,890 |
| 27 Jun 2016 |
GBX |
55.25 |
58.25 |
55 |
58.125 |
58.125 |
+1.75 (+3.10%)
|
632,977 |
| 24 Jun 2016 |
GBX |
52.25 |
56.375 |
50.2225 |
56.375 |
56.375 |
+3.625 (+6.87%)
|
129,407 |
| 23 Jun 2016 |
GBX |
53.25 |
53.25 |
51.75 |
52.75 |
52.75 |
+0.375 (+0.72%)
|
86,743 |
| 22 Jun 2016 |
GBX |
52 |
52.5 |
52 |
52.375 |
52.375 |
+0.375 (+0.72%)
|
38,541 |
| 21 Jun 2016 |
GBX |
51 |
52.5 |
51 |
52 |
52 |
-1 (-1.89%)
|
61,496 |
| 20 Jun 2016 |
GBX |
53.025 |
53.0625 |
51.75 |
53 |
53 |
+1 (+1.92%)
|
29,767 |
| 17 Jun 2016 |
GBX |
52 |
52 |
51 |
52 |
52 |
+0.75 (+1.46%)
|
88,869 |
| 16 Jun 2016 |
GBX |
51 |
51.425 |
50.7513 |
51.25 |
51.25 |
-0.75 (-1.44%)
|
156,822 |
| 15 Jun 2016 |
GBX |
52.5 |
52.5 |
52 |
52 |
52 |
-1 (-1.89%)
|
31,838 |
| 14 Jun 2016 |
GBX |
52.75 |
53 |
51.943 |
53 |
53 |
+1 (+1.92%)
|
130,944 |
| 13 Jun 2016 |
GBX |
52.5 |
53.2125 |
52 |
52 |
52 |
-1.25 (-2.35%)
|
53,005 |
| 10 Jun 2016 |
GBX |
53.5 |
53.51 |
53.25 |
53.25 |
53.25 |
-0.75 (-1.39%)
|
66,722 |
