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 |
| 29 Jun 2015 |
GBX |
57 |
58.99 |
56 |
58.25 |
58.25 |
-0.875 (-1.48%)
|
109,411 |
| 26 Jun 2015 |
GBX |
58.25 |
60.125 |
58.063 |
59.125 |
59.125 |
0.0 (0.0%)
|
55,282 |
| 25 Jun 2015 |
GBX |
59 |
60.25 |
58.5 |
59.125 |
59.125 |
-0.75 (-1.25%)
|
1,021,916 |
| 24 Jun 2015 |
GBX |
62.25 |
62.25 |
59.6725 |
59.875 |
59.875 |
-1.125 (-1.84%)
|
13,106 |
| 23 Jun 2015 |
GBX |
59.25 |
62 |
58.6193 |
61 |
61 |
+0.875 (+1.46%)
|
227,505 |
| 22 Jun 2015 |
GBX |
60 |
61.75 |
59.75 |
60.125 |
60.125 |
-0.25 (-0.41%)
|
106,607 |
| 19 Jun 2015 |
GBX |
59.875 |
60.375 |
59.25 |
60.375 |
60.375 |
-0.375 (-0.62%)
|
55,244 |
| 18 Jun 2015 |
GBX |
59.69 |
61.75 |
58.815 |
60.75 |
60.75 |
+0.75 (+1.25%)
|
26,399 |
| 17 Jun 2015 |
GBX |
59.8 |
60 |
58.75 |
60 |
60 |
0.0 (0.0%)
|
101,349 |
| 16 Jun 2015 |
GBX |
58.75 |
60 |
58.75 |
60 |
60 |
+1.5 (+2.56%)
|
82,503 |
| 15 Jun 2015 |
GBX |
61 |
61.75 |
58.5 |
58.5 |
58.5 |
-2 (-3.31%)
|
181,625 |
| 12 Jun 2015 |
GBX |
63 |
64.25 |
60.5 |
60.5 |
60.5 |
-2.875 (-4.54%)
|
135,510 |
| 11 Jun 2015 |
GBX |
62.5 |
63.375 |
61.288 |
63.375 |
63.375 |
+0.875 (+1.40%)
|
59,260 |
| 10 Jun 2015 |
GBX |
63.5 |
63.68 |
61.75 |
62.5 |
62.5 |
+0.125 (+0.20%)
|
20,072 |
| 9 Jun 2015 |
GBX |
62 |
63.75 |
61.25 |
62.375 |
62.375 |
-0.75 (-1.19%)
|
0 |
| 8 Jun 2015 |
GBX |
62.75 |
63.125 |
62.75 |
63.125 |
63.125 |
-0.25 (-0.39%)
|
0 |
| 5 Jun 2015 |
GBX |
63.5 |
63.5125 |
62.5 |
63.375 |
63.375 |
0.0 (0.0%)
|
32,193 |
| 4 Jun 2015 |
GBX |
63 |
64.5 |
61.4146 |
63.375 |
63.375 |
-0.875 (-1.36%)
|
46,387 |
| 3 Jun 2015 |
GBX |
64.25 |
64.25 |
63.5 |
64.25 |
64.25 |
0.0 (0.0%)
|
74,246 |
| 2 Jun 2015 |
GBX |
64.71 |
65 |
63 |
64.25 |
64.25 |
+1 (+1.58%)
|
95,298 |
| 1 Jun 2015 |
GBX |
63 |
66 |
63 |
63.25 |
63.25 |
-1.125 (-1.75%)
|
52,763 |
| 29 May 2015 |
GBX |
65.075 |
65.75 |
63.5 |
64.375 |
64.375 |
+0.375 (+0.59%)
|
40,545 |
| 28 May 2015 |
GBX |
63.9237 |
65.5 |
63.278 |
64 |
64 |
+0.75 (+1.19%)
|
105,922 |
| 27 May 2015 |
GBX |
63.75 |
65.75 |
63.25 |
63.25 |
63.25 |
-2 (-3.07%)
|
53,968 |
| 26 May 2015 |
GBX |
66 |
67 |
64.205 |
65.25 |
65.25 |
+0.625 (+0.97%)
|
88,198 |
| 22 May 2015 |
GBX |
64.4 |
66.25 |
64 |
64.625 |
64.625 |
+0.125 (+0.19%)
|
143,458 |
| 21 May 2015 |
GBX |
65.483 |
65.483 |
63.75 |
64.5 |
64.5 |
0.0 (0.0%)
|
37,740 |
| 20 May 2015 |
GBX |
65 |
65.495 |
64.45 |
64.5 |
64.5 |
0.0 (0.0%)
|
51,660 |
| 19 May 2015 |
GBX |
65.325 |
65.325 |
63.75 |
64.5 |
64.5 |
+0.25 (+0.39%)
|
75,145 |
| 18 May 2015 |
GBX |
65.125 |
65.125 |
63.5 |
64.25 |
64.25 |
+0.125 (+0.19%)
|
58,951 |
