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 |
| 26 Apr 2016 |
GBX |
53 |
54.5 |
53 |
53.25 |
53.25 |
-0.5 (-0.93%)
|
27,805 |
| 25 Apr 2016 |
GBX |
54 |
54.295 |
53.1875 |
53.75 |
53.75 |
-0.25 (-0.46%)
|
16,844 |
| 22 Apr 2016 |
GBX |
54 |
55 |
53 |
54 |
54 |
0.0 (0.0%)
|
103,852 |
| 21 Apr 2016 |
GBX |
55.75 |
55.75 |
53.232 |
54 |
54 |
-1.375 (-2.48%)
|
189,138 |
| 20 Apr 2016 |
GBX |
55.125 |
55.375 |
54.36 |
55.375 |
55.375 |
+0.5 (+0.91%)
|
35,434 |
| 19 Apr 2016 |
GBX |
56.25 |
56.25 |
54.248 |
54.875 |
54.875 |
-0.5 (-0.90%)
|
73,156 |
| 18 Apr 2016 |
GBX |
54.2589 |
56.5 |
54.25 |
55.375 |
55.375 |
0.0 (0.0%)
|
112,460 |
| 15 Apr 2016 |
GBX |
55.35 |
55.6 |
54.5 |
55.375 |
55.375 |
-1 (-1.77%)
|
255,380 |
| 14 Apr 2016 |
GBX |
55 |
56.375 |
53.25 |
56.375 |
56.375 |
+2.25 (+4.16%)
|
150,087 |
| 13 Apr 2016 |
GBX |
55 |
55 |
53.25 |
54.125 |
54.125 |
+1.875 (+3.59%)
|
57,021 |
| 12 Apr 2016 |
GBX |
53 |
53 |
50.278 |
52.25 |
52.25 |
0.0 (0.0%)
|
25,197 |
| 11 Apr 2016 |
GBX |
51.25 |
52.5241 |
51.2 |
52.25 |
52.25 |
+1 (+1.95%)
|
51,394 |
| 8 Apr 2016 |
GBX |
50.2975 |
52 |
50.2975 |
51.25 |
51.25 |
+0.5 (+0.99%)
|
52,705 |
| 7 Apr 2016 |
GBX |
50.25 |
51.5625 |
50.25 |
50.75 |
50.75 |
0.0 (0.0%)
|
61,712 |
| 6 Apr 2016 |
GBX |
51 |
51 |
50.0594 |
50.75 |
50.75 |
+0.25 (+0.50%)
|
276,556 |
| 5 Apr 2016 |
GBX |
50.5 |
51 |
49.6976 |
50.5 |
50.5 |
-1 (-1.94%)
|
243,549 |
| 4 Apr 2016 |
GBX |
51.75 |
52 |
51 |
51.5 |
51.5 |
+0.125 (+0.24%)
|
68,391 |
| 1 Apr 2016 |
GBX |
50.55 |
52 |
50.3 |
51.375 |
51.375 |
-0.625 (-1.20%)
|
280,862 |
| 31 Mar 2016 |
GBX |
51.75 |
52 |
50.4425 |
52 |
52 |
+0.75 (+1.46%)
|
111,192 |
| 30 Mar 2016 |
GBX |
50.3 |
51.65 |
50.3 |
51.25 |
51.25 |
+0.375 (+0.74%)
|
23,022 |
| 29 Mar 2016 |
GBX |
51.5 |
51.8785 |
50.25 |
50.875 |
50.875 |
-1.125 (-2.16%)
|
357,150 |
| 24 Mar 2016 |
GBX |
51 |
52 |
50.995 |
52 |
52 |
0.0 (0.0%)
|
140,891 |
| 23 Mar 2016 |
GBX |
51.75 |
52 |
50.92 |
52 |
52 |
+1 (+1.96%)
|
199,055 |
| 22 Mar 2016 |
GBX |
50.5 |
52 |
49.8 |
51 |
51 |
+0.25 (+0.49%)
|
154,380 |
| 21 Mar 2016 |
GBX |
49.5 |
50.75 |
49.5 |
50.75 |
50.75 |
+1 (+2.01%)
|
174,533 |
| 18 Mar 2016 |
GBX |
49.575 |
50.25 |
49.0292 |
49.75 |
49.75 |
-0.375 (-0.75%)
|
119,368 |
| 17 Mar 2016 |
GBX |
48.5 |
50.125 |
48 |
50.125 |
50.125 |
+2.375 (+4.97%)
|
270,331 |
| 16 Mar 2016 |
GBX |
48.6325 |
48.7375 |
47.61 |
47.75 |
47.75 |
+0.25 (+0.53%)
|
22,153 |
| 15 Mar 2016 |
GBX |
48 |
48.9 |
47.25 |
47.5 |
47.5 |
-1.125 (-2.31%)
|
195,935 |
| 14 Mar 2016 |
GBX |
49 |
49.6325 |
48.25 |
48.625 |
48.625 |
+0.5 (+1.04%)
|
79,925 |
