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 |
| 9 Jun 2016 |
GBX |
53 |
54 |
53 |
54 |
54 |
+0.5 (+0.93%)
|
98,891 |
| 8 Jun 2016 |
GBX |
52.5 |
53.5 |
52 |
53.5 |
53.5 |
+1.25 (+2.39%)
|
16,344 |
| 7 Jun 2016 |
GBX |
50.5 |
52.5625 |
50.5 |
52.25 |
52.25 |
+0.875 (+1.70%)
|
16,790 |
| 6 Jun 2016 |
GBX |
50.25 |
52.3125 |
50.25 |
51.375 |
51.375 |
+0.125 (+0.24%)
|
30,793 |
| 3 Jun 2016 |
GBX |
50.8425 |
53 |
50.5 |
51.25 |
51.25 |
+0.25 (+0.49%)
|
41,893 |
| 2 Jun 2016 |
GBX |
52.125 |
52.125 |
50.6875 |
51 |
51 |
0.0 (0.0%)
|
12,817 |
| 1 Jun 2016 |
GBX |
52.125 |
52.125 |
50.25 |
51 |
51 |
0.0 (0.0%)
|
10,778 |
| 31 May 2016 |
GBX |
51.4225 |
51.4225 |
50.425 |
51 |
51 |
+0.25 (+0.49%)
|
18,511 |
| 27 May 2016 |
GBX |
50.278 |
51.5 |
50.25 |
50.75 |
50.75 |
-0.125 (-0.25%)
|
180,422 |
| 26 May 2016 |
GBX |
50 |
51.5 |
50 |
50.875 |
50.875 |
+0.125 (+0.25%)
|
105,544 |
| 25 May 2016 |
GBX |
51.5 |
51.5 |
50.425 |
50.75 |
50.75 |
0.0 (0.0%)
|
153,639 |
| 24 May 2016 |
GBX |
51.5 |
51.5 |
50.75 |
50.75 |
50.75 |
+0.125 (+0.25%)
|
11,679 |
| 23 May 2016 |
GBX |
51.75 |
51.75 |
50.125 |
50.625 |
50.625 |
-0.875 (-1.70%)
|
313,867 |
| 20 May 2016 |
GBX |
52 |
52 |
51.054 |
51.5 |
51.5 |
-0.625 (-1.20%)
|
48,585 |
| 19 May 2016 |
GBX |
51.75 |
53.0625 |
51.75 |
52.125 |
52.125 |
0.0 (0.0%)
|
14,802 |
| 18 May 2016 |
GBX |
52.5 |
53.1875 |
52.125 |
52.125 |
52.125 |
-0.875 (-1.65%)
|
259,615 |
| 17 May 2016 |
GBX |
53 |
53.375 |
52.79 |
53 |
53 |
-0.5 (-0.93%)
|
14,858 |
| 16 May 2016 |
GBX |
53 |
53.6072 |
52 |
53.5 |
53.5 |
+0.5 (+0.94%)
|
157,317 |
| 13 May 2016 |
GBX |
53.5 |
54 |
53 |
53 |
53 |
-0.375 (-0.70%)
|
185,726 |
| 12 May 2016 |
GBX |
53.5 |
54.24 |
53.36 |
53.375 |
53.375 |
-0.125 (-0.23%)
|
30,402 |
| 11 May 2016 |
GBX |
54 |
54 |
53 |
53.5 |
53.5 |
+0.375 (+0.71%)
|
83,897 |
| 10 May 2016 |
GBX |
53 |
53.75 |
52.71 |
53.125 |
53.125 |
+0.5 (+0.95%)
|
399,248 |
| 9 May 2016 |
GBX |
54 |
54 |
52.25 |
52.625 |
52.625 |
-0.25 (-0.47%)
|
52,585 |
| 6 May 2016 |
GBX |
54 |
54 |
52.66 |
52.875 |
52.875 |
-0.625 (-1.17%)
|
51,685 |
| 5 May 2016 |
GBX |
53.5 |
54 |
52.9975 |
53.5 |
53.5 |
+0.125 (+0.23%)
|
94,727 |
| 4 May 2016 |
GBX |
53.75 |
54 |
53.06 |
53.375 |
53.375 |
-0.125 (-0.23%)
|
39,780 |
| 3 May 2016 |
GBX |
54.3125 |
54.3125 |
53.125 |
53.5 |
53.5 |
-0.375 (-0.70%)
|
233,325 |
| 29 Apr 2016 |
GBX |
54.25 |
54.2975 |
53.875 |
53.875 |
53.875 |
-0.25 (-0.46%)
|
21,539 |
| 28 Apr 2016 |
GBX |
53 |
54.5 |
53 |
54.125 |
54.125 |
+0.25 (+0.46%)
|
111,010 |
| 27 Apr 2016 |
GBX |
53.5 |
53.875 |
53 |
53.875 |
53.875 |
+0.625 (+1.17%)
|
11,061 |
