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 |
| 3 Nov 2015 |
GBX |
48.25 |
48.75 |
47.56 |
48.5 |
48.5 |
+0.625 (+1.31%)
|
51,315 |
| 2 Nov 2015 |
GBX |
47.25 |
48 |
46.95 |
47.875 |
47.875 |
+0.625 (+1.32%)
|
86,441 |
| 30 Oct 2015 |
GBX |
47.75 |
48 |
46.854 |
47.25 |
47.25 |
-0.625 (-1.31%)
|
116,926 |
| 29 Oct 2015 |
GBX |
47.27 |
48.375 |
47 |
47.875 |
47.875 |
-0.375 (-0.78%)
|
104,861 |
| 28 Oct 2015 |
GBX |
47.425 |
49.25 |
47.425 |
48.25 |
48.25 |
+0.25 (+0.52%)
|
73,423 |
| 27 Oct 2015 |
GBX |
47.75 |
48.625 |
47.55 |
48 |
48 |
0.0 (0.0%)
|
39,605 |
| 26 Oct 2015 |
GBX |
48.26 |
49.25 |
47.55 |
48 |
48 |
-0.5 (-1.03%)
|
85,369 |
| 23 Oct 2015 |
GBX |
48.26 |
49 |
47.778 |
48.5 |
48.5 |
+1 (+2.11%)
|
99,527 |
| 22 Oct 2015 |
GBX |
47.25 |
48.25 |
47 |
47.5 |
47.5 |
+0.125 (+0.26%)
|
112,925 |
| 21 Oct 2015 |
GBX |
47.675 |
48.5 |
47.25 |
47.375 |
47.375 |
-0.5 (-1.04%)
|
92,613 |
| 20 Oct 2015 |
GBX |
48.5 |
48.5 |
47.583 |
47.875 |
47.875 |
-0.125 (-0.26%)
|
128,792 |
| 19 Oct 2015 |
GBX |
48.625 |
49.75 |
47.5 |
48 |
48 |
-0.75 (-1.54%)
|
53,981 |
| 16 Oct 2015 |
GBX |
50.3068 |
50.3068 |
47.8 |
48.75 |
48.75 |
+0.875 (+1.83%)
|
146,625 |
| 15 Oct 2015 |
GBX |
47.6875 |
49.549 |
47.25 |
47.875 |
47.875 |
+0.25 (+0.52%)
|
273,821 |
| 14 Oct 2015 |
GBX |
47.25 |
48 |
47.25 |
47.625 |
47.625 |
-1.25 (-2.56%)
|
76,978 |
| 13 Oct 2015 |
GBX |
49.25 |
49.94 |
48.65 |
48.875 |
48.875 |
-0.25 (-0.51%)
|
25,458 |
| 12 Oct 2015 |
GBX |
48.5417 |
49.125 |
48.5417 |
49.125 |
49.125 |
-0.625 (-1.26%)
|
11,463 |
| 9 Oct 2015 |
GBX |
49.3325 |
50.238 |
48.572 |
49.75 |
49.75 |
+1 (+2.05%)
|
15,739 |
| 8 Oct 2015 |
GBX |
47.97 |
49.346 |
47.97 |
48.75 |
48.75 |
-0.75 (-1.52%)
|
77,951 |
| 7 Oct 2015 |
GBX |
49 |
50.1984 |
47.95 |
49.5 |
49.5 |
+1 (+2.06%)
|
99,599 |
| 6 Oct 2015 |
GBX |
48.125 |
48.8055 |
47.25 |
48.5 |
48.5 |
0.0 (0.0%)
|
16,230 |
| 5 Oct 2015 |
GBX |
48.5 |
48.5 |
46.5 |
48.5 |
48.5 |
+2.5 (+5.43%)
|
75,898 |
| 2 Oct 2015 |
GBX |
46.15 |
46.15 |
45.5 |
46 |
46 |
+0.125 (+0.27%)
|
15,000 |
| 1 Oct 2015 |
GBX |
46 |
46.5 |
45.25 |
45.875 |
45.875 |
+0.375 (+0.82%)
|
16,274 |
| 30 Sep 2015 |
GBX |
45.25 |
45.5 |
44.4254 |
45.5 |
45.5 |
+1.125 (+2.54%)
|
46,671 |
| 29 Sep 2015 |
GBX |
45 |
45.25 |
43.35 |
44.375 |
44.375 |
-0.625 (-1.39%)
|
136,138 |
| 28 Sep 2015 |
GBX |
45.25 |
47 |
45 |
45 |
45 |
-1.625 (-3.49%)
|
50,422 |
| 25 Sep 2015 |
GBX |
47 |
47.25 |
46.125 |
46.625 |
46.625 |
+1.125 (+2.47%)
|
67,537 |
| 24 Sep 2015 |
GBX |
46.25 |
46.25 |
45.5 |
45.5 |
45.5 |
-1.25 (-2.67%)
|
41,934 |
| 23 Sep 2015 |
GBX |
46.75 |
47.425 |
46.75 |
46.75 |
46.75 |
-1.25 (-2.60%)
|
9,690 |
