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 |
| 11 Mar 2016 |
GBX |
49 |
49 |
48.1 |
48.125 |
48.125 |
-0.25 (-0.52%)
|
326,237 |
| 10 Mar 2016 |
GBX |
48.75 |
49.25 |
48 |
48.375 |
48.375 |
-0.625 (-1.28%)
|
213,150 |
| 9 Mar 2016 |
GBX |
49.5 |
50.75 |
48.5 |
49 |
49 |
+0.25 (+0.51%)
|
196,070 |
| 8 Mar 2016 |
GBX |
49.75 |
50.55 |
48.75 |
48.75 |
48.75 |
-1.25 (-2.50%)
|
79,435 |
| 7 Mar 2016 |
GBX |
51.75 |
52 |
50 |
50 |
50 |
-0.625 (-1.23%)
|
81,683 |
| 4 Mar 2016 |
GBX |
48 |
52.5 |
48 |
50.625 |
50.625 |
+3.5 (+7.43%)
|
193,260 |
| 3 Mar 2016 |
GBX |
47.5 |
48 |
46.25 |
47.125 |
47.125 |
-0.625 (-1.31%)
|
144,148 |
| 2 Mar 2016 |
GBX |
47.5 |
48 |
47.5 |
47.75 |
47.75 |
+0.375 (+0.79%)
|
56,422 |
| 1 Mar 2016 |
GBX |
47 |
48 |
46.75 |
47.375 |
47.375 |
+0.25 (+0.53%)
|
155,929 |
| 29 Feb 2016 |
GBX |
46.5 |
47.125 |
44.8725 |
47.125 |
47.125 |
+1.375 (+3.01%)
|
122,826 |
| 26 Feb 2016 |
GBX |
45.75 |
46.433 |
45.0875 |
45.75 |
45.75 |
-0.25 (-0.54%)
|
55,953 |
| 25 Feb 2016 |
GBX |
44.5 |
46 |
43.8 |
46 |
46 |
+1.875 (+4.25%)
|
334,909 |
| 24 Feb 2016 |
GBX |
44 |
44.5 |
43.75 |
44.125 |
44.125 |
-0.375 (-0.84%)
|
481,110 |
| 23 Feb 2016 |
GBX |
45.05 |
45.5 |
44.5 |
44.5 |
44.5 |
-0.75 (-1.66%)
|
31,948 |
| 22 Feb 2016 |
GBX |
45 |
45.32 |
43.2134 |
45.25 |
45.25 |
+2 (+4.62%)
|
121,761 |
| 19 Feb 2016 |
GBX |
42.77 |
43.25 |
42.77 |
43.25 |
43.25 |
-0.375 (-0.86%)
|
47 |
| 18 Feb 2016 |
GBX |
43.75 |
43.75 |
42.5314 |
43.625 |
43.625 |
-0.625 (-1.41%)
|
112,416 |
| 17 Feb 2016 |
GBX |
44.25 |
44.25 |
42.5 |
44.25 |
44.25 |
+0.875 (+2.02%)
|
135,564 |
| 16 Feb 2016 |
GBX |
43.75 |
44.3162 |
43 |
43.375 |
43.375 |
-0.125 (-0.29%)
|
198,846 |
| 15 Feb 2016 |
GBX |
43.0013 |
43.75 |
42.5 |
43.5 |
43.5 |
-0.25 (-0.57%)
|
71,887 |
| 12 Feb 2016 |
GBX |
42 |
43.75 |
41.775 |
43.75 |
43.75 |
+0.625 (+1.45%)
|
42,910 |
| 11 Feb 2016 |
GBX |
42.5 |
43.8333 |
42.025 |
43.125 |
43.125 |
-0.25 (-0.58%)
|
104,591 |
| 10 Feb 2016 |
GBX |
42.5 |
44 |
42.5 |
43.375 |
43.375 |
-0.375 (-0.86%)
|
94,840 |
| 9 Feb 2016 |
GBX |
42.693 |
44 |
42.693 |
43.75 |
43.75 |
-0.25 (-0.57%)
|
33,245 |
| 8 Feb 2016 |
GBX |
43.6475 |
44 |
43.6475 |
44 |
44 |
-0.25 (-0.56%)
|
15,565 |
| 5 Feb 2016 |
GBX |
43.75 |
44.25 |
43 |
44.25 |
44.25 |
+0.625 (+1.43%)
|
116,116 |
| 4 Feb 2016 |
GBX |
44 |
45 |
42.6 |
43.625 |
43.625 |
+0.375 (+0.87%)
|
155,183 |
| 3 Feb 2016 |
GBX |
43.87 |
43.87 |
42 |
43.25 |
43.25 |
+0.375 (+0.87%)
|
292,250 |
| 2 Feb 2016 |
GBX |
43.6875 |
43.993 |
42.875 |
42.875 |
42.875 |
-0.875 (-2%)
|
122,485 |
| 1 Feb 2016 |
GBX |
44.5 |
44.75 |
43.16 |
43.75 |
43.75 |
+0.375 (+0.86%)
|
292,514 |
