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 |
| 15 Dec 2015 |
GBX |
44.25 |
45.28 |
44.01 |
45 |
45 |
+0.5 (+1.12%)
|
51,787 |
| 14 Dec 2015 |
GBX |
44 |
44.5 |
43.1 |
44.5 |
44.5 |
0.0 (0.0%)
|
200,423 |
| 11 Dec 2015 |
GBX |
46 |
46.55 |
43.275 |
44.5 |
44.5 |
-2 (-4.30%)
|
252,197 |
| 10 Dec 2015 |
GBX |
46.5 |
47.5 |
46.5 |
46.5 |
46.5 |
-0.5 (-1.06%)
|
85,176 |
| 9 Dec 2015 |
GBX |
46.5 |
47 |
46 |
47 |
47 |
-0.25 (-0.53%)
|
149,203 |
| 8 Dec 2015 |
GBX |
46 |
47.25 |
46 |
47.25 |
47.25 |
+0.25 (+0.53%)
|
143,799 |
| 7 Dec 2015 |
GBX |
46.75 |
47.418 |
46.5 |
47 |
47 |
+0.5 (+1.08%)
|
43,372 |
| 4 Dec 2015 |
GBX |
47 |
47.875 |
46.5 |
46.5 |
46.5 |
-1 (-2.11%)
|
70,027 |
| 3 Dec 2015 |
GBX |
47 |
47.75 |
46.66 |
47.5 |
47.5 |
+0.75 (+1.60%)
|
180,530 |
| 2 Dec 2015 |
GBX |
47.25 |
47.855 |
46.75 |
46.75 |
46.75 |
-0.5 (-1.06%)
|
164,929 |
| 1 Dec 2015 |
GBX |
47.25 |
47.7 |
46.763 |
47.25 |
47.25 |
-0.25 (-0.53%)
|
80,785 |
| 30 Nov 2015 |
GBX |
47.75 |
47.99 |
47.25 |
47.5 |
47.5 |
-0.75 (-1.55%)
|
129,091 |
| 27 Nov 2015 |
GBX |
47.388 |
48.78 |
47.045 |
48.25 |
48.25 |
+0.25 (+0.52%)
|
82,724 |
| 26 Nov 2015 |
GBX |
48.4225 |
48.4225 |
47.25 |
48 |
48 |
-0.625 (-1.29%)
|
39,111 |
| 25 Nov 2015 |
GBX |
48 |
49.005 |
48 |
48.625 |
48.625 |
0.0 (0.0%)
|
23,053 |
| 24 Nov 2015 |
GBX |
49 |
49 |
47.5 |
48.625 |
48.625 |
0.0 (0.0%)
|
38,148 |
| 23 Nov 2015 |
GBX |
48.96 |
49.445 |
48 |
48.625 |
48.625 |
+0.375 (+0.78%)
|
68,291 |
| 20 Nov 2015 |
GBX |
48.5 |
48.73 |
47.5 |
48.25 |
48.25 |
+0.5 (+1.05%)
|
181,447 |
| 19 Nov 2015 |
GBX |
48.35 |
49.25 |
47.5576 |
47.75 |
47.75 |
-0.25 (-0.52%)
|
57,804 |
| 18 Nov 2015 |
GBX |
48.5 |
48.5 |
47.163 |
48 |
48 |
-0.5 (-1.03%)
|
33,828 |
| 17 Nov 2015 |
GBX |
48 |
48.9 |
47.75 |
48.5 |
48.5 |
+0.625 (+1.31%)
|
129,444 |
| 16 Nov 2015 |
GBX |
46.513 |
47.875 |
46.513 |
47.875 |
47.875 |
+0.25 (+0.52%)
|
25,876 |
| 13 Nov 2015 |
GBX |
47.5 |
48.475 |
47 |
47.625 |
47.625 |
-1.125 (-2.31%)
|
162,032 |
| 12 Nov 2015 |
GBX |
49.25 |
49.375 |
47.25 |
48.75 |
48.75 |
+0.5 (+1.04%)
|
118,255 |
| 11 Nov 2015 |
GBX |
49.5 |
49.978 |
48.2 |
48.25 |
48.25 |
-0.125 (-0.26%)
|
105,247 |
| 10 Nov 2015 |
GBX |
48.95 |
48.95 |
48 |
48.375 |
48.375 |
-0.25 (-0.51%)
|
56,517 |
| 9 Nov 2015 |
GBX |
48.5 |
50.3244 |
48.5 |
48.625 |
48.625 |
0.0 (0.0%)
|
114,503 |
| 6 Nov 2015 |
GBX |
49.9 |
49.9 |
48.625 |
48.625 |
48.625 |
-0.25 (-0.51%)
|
26,520 |
| 5 Nov 2015 |
GBX |
49.85 |
50 |
48 |
48.875 |
48.875 |
-0.25 (-0.51%)
|
65,360 |
| 4 Nov 2015 |
GBX |
49.375 |
49.75 |
49.125 |
49.125 |
49.125 |
+0.625 (+1.29%)
|
73,067 |
