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 |
| 17 Feb 2015 |
GBX |
64.25 |
66.25 |
64 |
65.5 |
65.5 |
+0.75 (+1.16%)
|
151,614 |
| 16 Feb 2015 |
GBX |
64.25 |
66.5 |
63.5 |
64.75 |
64.75 |
-0.25 (-0.38%)
|
59,604 |
| 13 Feb 2015 |
GBX |
65.5 |
65.668 |
65 |
65 |
65 |
-0.375 (-0.57%)
|
60,091 |
| 12 Feb 2015 |
GBX |
64.75 |
65.375 |
63.95 |
65.375 |
65.375 |
+1.5 (+2.35%)
|
135,690 |
| 11 Feb 2015 |
GBX |
65.25 |
66.225 |
63.2625 |
63.875 |
63.875 |
-1.875 (-2.85%)
|
128,143 |
| 10 Feb 2015 |
GBX |
65.25 |
66.75 |
65.25 |
65.75 |
65.75 |
-0.5 (-0.75%)
|
193,365 |
| 9 Feb 2015 |
GBX |
65.5 |
67.05 |
65 |
66.25 |
66.25 |
-0.75 (-1.12%)
|
240,855 |
| 6 Feb 2015 |
GBX |
67.5 |
69.25 |
66.2515 |
67 |
67 |
-1.375 (-2.01%)
|
161,652 |
| 5 Feb 2015 |
GBX |
68.221 |
68.375 |
67.5 |
68.375 |
68.375 |
-0.25 (-0.36%)
|
44,323 |
| 4 Feb 2015 |
GBX |
68.515 |
68.625 |
68.2 |
68.625 |
68.625 |
+0.125 (+0.18%)
|
70,729 |
| 3 Feb 2015 |
GBX |
68.4888 |
68.515 |
68.2088 |
68.5 |
68.5 |
0.0 (0.0%)
|
35,030 |
| 2 Feb 2015 |
GBX |
68.2825 |
69.241 |
67.45 |
68.5 |
68.5 |
+0.25 (+0.37%)
|
102,912 |
| 30 Jan 2015 |
GBX |
68.25 |
69.66 |
67.5 |
68.25 |
68.25 |
-1 (-1.44%)
|
38,501 |
| 29 Jan 2015 |
GBX |
69 |
70.5 |
68.25 |
69.25 |
69.25 |
-0.25 (-0.36%)
|
79,287 |
| 28 Jan 2015 |
GBX |
69.75 |
70.2 |
69.5 |
69.5 |
69.5 |
-0.25 (-0.36%)
|
38,983 |
| 27 Jan 2015 |
GBX |
72.5 |
72.5 |
69.75 |
69.75 |
69.75 |
-1.75 (-2.45%)
|
63,596 |
| 26 Jan 2015 |
GBX |
72.5 |
73 |
71.31 |
71.5 |
71.5 |
-0.125 (-0.17%)
|
42,328 |
| 23 Jan 2015 |
GBX |
72 |
72.75 |
71 |
71.625 |
71.625 |
+1.125 (+1.60%)
|
96,807 |
| 22 Jan 2015 |
GBX |
69 |
71 |
68.0625 |
70.5 |
70.5 |
+2 (+2.92%)
|
208,439 |
| 21 Jan 2015 |
GBX |
68 |
68.75 |
67.501 |
68.5 |
68.5 |
+0.25 (+0.37%)
|
102,459 |
| 20 Jan 2015 |
GBX |
68.5 |
68.5 |
68.13 |
68.25 |
68.25 |
-0.25 (-0.36%)
|
28,709 |
| 19 Jan 2015 |
GBX |
68.4375 |
68.625 |
67.75 |
68.5 |
68.5 |
+0.5 (+0.74%)
|
68,071 |
| 16 Jan 2015 |
GBX |
69 |
69 |
67.33 |
68 |
68 |
-0.375 (-0.55%)
|
19,926 |
| 15 Jan 2015 |
GBX |
67.5 |
68.63 |
66.575 |
68.375 |
68.375 |
+1.125 (+1.67%)
|
55,880 |
| 14 Jan 2015 |
GBX |
69 |
69 |
66.25 |
67.25 |
67.25 |
-0.875 (-1.28%)
|
104,449 |
| 13 Jan 2015 |
GBX |
67.665 |
69 |
67.515 |
68.125 |
68.125 |
+0.25 (+0.37%)
|
78,517 |
| 12 Jan 2015 |
GBX |
68.25 |
69.75 |
67.523 |
67.875 |
67.875 |
-0.625 (-0.91%)
|
72,114 |
| 9 Jan 2015 |
GBX |
69.5 |
69.75 |
67.7588 |
68.5 |
68.5 |
-0.75 (-1.08%)
|
26,436 |
| 8 Jan 2015 |
GBX |
68.625 |
69.7 |
67.875 |
69.25 |
69.25 |
+1.625 (+2.40%)
|
80,364 |
| 7 Jan 2015 |
GBX |
65.25 |
67.75 |
64.584 |
67.625 |
67.625 |
+2.375 (+3.64%)
|
189,228 |
