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 May 2015 |
GBX |
64.825 |
65.562 |
63.268 |
64.125 |
64.125 |
+0.125 (+0.20%)
|
84,471 |
| 14 May 2015 |
GBX |
65 |
65 |
63.25 |
64 |
64 |
0.0 (0.0%)
|
42,009 |
| 13 May 2015 |
GBX |
65.5 |
66.5 |
64 |
64 |
64 |
-1.125 (-1.73%)
|
50,389 |
| 12 May 2015 |
GBX |
63.635 |
66.365 |
63.635 |
65.125 |
65.125 |
+0.125 (+0.19%)
|
89,134 |
| 11 May 2015 |
GBX |
64.25 |
66.754 |
64 |
65 |
65 |
-0.5 (-0.76%)
|
185,078 |
| 8 May 2015 |
GBX |
65.5 |
66 |
63.6513 |
65.5 |
65.5 |
+1 (+1.55%)
|
102,124 |
| 7 May 2015 |
GBX |
65.5 |
65.671 |
63.25 |
64.5 |
64.5 |
-0.125 (-0.19%)
|
110,163 |
| 6 May 2015 |
GBX |
65 |
66 |
63.8 |
64.625 |
64.625 |
-0.25 (-0.39%)
|
88,172 |
| 5 May 2015 |
GBX |
66 |
66 |
64.25 |
64.875 |
64.875 |
+0.625 (+0.97%)
|
104,865 |
| 1 May 2015 |
GBX |
64.8525 |
65.5 |
64.025 |
64.25 |
64.25 |
-0.5 (-0.77%)
|
167,746 |
| 30 Apr 2015 |
GBX |
64.0875 |
66 |
64.0875 |
64.75 |
64.75 |
-0.25 (-0.38%)
|
35,958 |
| 29 Apr 2015 |
GBX |
64.82 |
66.5 |
64.5125 |
65 |
65 |
0.0 (0.0%)
|
35,737 |
| 28 Apr 2015 |
GBX |
64.25 |
65.5 |
63.83 |
65 |
65 |
-0.375 (-0.57%)
|
47,016 |
| 27 Apr 2015 |
GBX |
64.9688 |
65.375 |
63.553 |
65.375 |
65.375 |
+0.75 (+1.16%)
|
163,786 |
| 24 Apr 2015 |
GBX |
65.0375 |
65.0375 |
63.25 |
64.625 |
64.625 |
+0.625 (+0.98%)
|
36,425 |
| 23 Apr 2015 |
GBX |
64 |
65.75 |
63.25 |
64 |
64 |
-0.125 (-0.19%)
|
176,984 |
| 22 Apr 2015 |
GBX |
63.75 |
65 |
63.25 |
64.125 |
64.125 |
-0.625 (-0.97%)
|
65,606 |
| 21 Apr 2015 |
GBX |
64 |
65.25 |
63.03 |
64.75 |
64.75 |
0.0 (0.0%)
|
66,946 |
| 20 Apr 2015 |
GBX |
64.25 |
66.5 |
64.0724 |
64.75 |
64.75 |
-0.5 (-0.77%)
|
93,502 |
| 17 Apr 2015 |
GBX |
65.7625 |
67 |
64.5 |
65.25 |
65.25 |
-0.75 (-1.14%)
|
44,241 |
| 16 Apr 2015 |
GBX |
65.25 |
67.5 |
64.75 |
66 |
66 |
+1.5 (+2.33%)
|
138,672 |
| 15 Apr 2015 |
GBX |
64.75 |
66.4 |
64 |
64.5 |
64.5 |
-1.625 (-2.46%)
|
122,584 |
| 14 Apr 2015 |
GBX |
67.275 |
68.25 |
65.28 |
66.125 |
66.125 |
+0.375 (+0.57%)
|
18,316 |
| 13 Apr 2015 |
GBX |
66 |
69.25 |
65.75 |
65.75 |
65.75 |
-1.25 (-1.87%)
|
142,614 |
| 10 Apr 2015 |
GBX |
66.5 |
67.2995 |
65.665 |
67 |
67 |
+0.875 (+1.32%)
|
138,251 |
| 9 Apr 2015 |
GBX |
64.25 |
66.125 |
64.25 |
66.125 |
66.125 |
+1.625 (+2.52%)
|
108,127 |
| 8 Apr 2015 |
GBX |
64 |
64.5 |
63.575 |
64.5 |
64.5 |
+0.75 (+1.18%)
|
225,428 |
| 7 Apr 2015 |
GBX |
63 |
63.9 |
63 |
63.75 |
63.75 |
+0.375 (+0.59%)
|
123,344 |
| 2 Apr 2015 |
GBX |
63.75 |
63.7503 |
62 |
63.375 |
63.375 |
+0.875 (+1.40%)
|
288,967 |
| 1 Apr 2015 |
GBX |
61.25 |
62.64 |
61.25 |
62.5 |
62.5 |
+0.875 (+1.42%)
|
79,132 |
