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 |
| 22 Sep 2015 |
GBX |
47.375 |
49.75 |
47.0875 |
48 |
48 |
-0.625 (-1.29%)
|
54,385 |
| 21 Sep 2015 |
GBX |
49.66 |
49.66 |
47.2487 |
48.625 |
48.625 |
+0.25 (+0.52%)
|
22,428 |
| 18 Sep 2015 |
GBX |
47.82 |
48.375 |
47.82 |
48.375 |
48.375 |
-0.125 (-0.26%)
|
4,450 |
| 17 Sep 2015 |
GBX |
47.5 |
49.25 |
47 |
48.5 |
48.5 |
-0.125 (-0.26%)
|
119,036 |
| 16 Sep 2015 |
GBX |
49.01 |
49.01 |
48 |
48.625 |
48.625 |
-0.25 (-0.51%)
|
11,940 |
| 15 Sep 2015 |
GBX |
48.475 |
49.0079 |
47.82 |
48.875 |
48.875 |
+1 (+2.09%)
|
62,039 |
| 14 Sep 2015 |
GBX |
46.998 |
48.58 |
46.998 |
47.875 |
47.875 |
-0.125 (-0.26%)
|
12,295 |
| 11 Sep 2015 |
GBX |
49 |
49 |
48 |
48 |
48 |
-0.25 (-0.52%)
|
7,415 |
| 10 Sep 2015 |
GBX |
52 |
52 |
46.805 |
48.25 |
48.25 |
-3.25 (-6.31%)
|
190,467 |
| 9 Sep 2015 |
GBX |
50.75 |
51.66 |
50.25 |
51.5 |
51.5 |
+1.875 (+3.78%)
|
85,164 |
| 8 Sep 2015 |
GBX |
49 |
50.213 |
48.75 |
49.625 |
49.625 |
-0.125 (-0.25%)
|
129,086 |
| 7 Sep 2015 |
GBX |
50 |
50.125 |
48.75 |
49.75 |
49.75 |
-0.25 (-0.50%)
|
31,993 |
| 4 Sep 2015 |
GBX |
52 |
52 |
49 |
50 |
50 |
-1.125 (-2.20%)
|
138,455 |
| 3 Sep 2015 |
GBX |
52.25 |
52.25 |
50.25 |
51.125 |
51.125 |
+1 (+2.00%)
|
7,161 |
| 2 Sep 2015 |
GBX |
50 |
50.125 |
49.25 |
50.125 |
50.125 |
+0.5 (+1.01%)
|
8,711 |
| 1 Sep 2015 |
GBX |
50.25 |
51.72 |
49 |
49.625 |
49.625 |
-2.875 (-5.48%)
|
41,204 |
| 28 Aug 2015 |
GBX |
50.25 |
52.5 |
49 |
52.5 |
52.5 |
+1.25 (+2.44%)
|
260,015 |
| 27 Aug 2015 |
GBX |
52.5 |
52.5 |
49.443 |
51.25 |
51.25 |
+1.75 (+3.54%)
|
172,495 |
| 26 Aug 2015 |
GBX |
48.5 |
49.5 |
47.25 |
49.5 |
49.5 |
+1 (+2.06%)
|
84,996 |
| 25 Aug 2015 |
GBX |
45.25 |
48.8 |
44.75 |
48.5 |
48.5 |
+1.5 (+3.19%)
|
153,393 |
| 24 Aug 2015 |
GBX |
46.25 |
48 |
44.25 |
47 |
47 |
-0.5 (-1.05%)
|
230,833 |
| 21 Aug 2015 |
GBX |
47.5 |
48.75 |
47.5 |
47.5 |
47.5 |
-1.625 (-3.31%)
|
137,450 |
| 20 Aug 2015 |
GBX |
49.25 |
49.65 |
48.255 |
49.125 |
49.125 |
+0.125 (+0.26%)
|
229,702 |
| 19 Aug 2015 |
GBX |
50.5 |
52 |
49 |
49 |
49 |
-3.25 (-6.22%)
|
136,558 |
| 18 Aug 2015 |
GBX |
52.25 |
53.5 |
51.518 |
52.25 |
52.25 |
0.0 (0.0%)
|
24,136 |
| 17 Aug 2015 |
GBX |
52 |
53.5 |
52 |
52.25 |
52.25 |
-0.625 (-1.18%)
|
50,724 |
| 14 Aug 2015 |
GBX |
54.05 |
54.05 |
52.25 |
52.875 |
52.875 |
-0.375 (-0.70%)
|
7,996 |
| 13 Aug 2015 |
GBX |
52.5 |
53.975 |
51.5 |
53.25 |
53.25 |
+0.375 (+0.71%)
|
67,360 |
| 12 Aug 2015 |
GBX |
52.275 |
54.75 |
51.426 |
52.875 |
52.875 |
+0.5 (+0.95%)
|
48,775 |
| 11 Aug 2015 |
GBX |
53.25 |
54.5 |
52.375 |
52.375 |
52.375 |
-0.5 (-0.95%)
|
165,855 |
