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 |
| 20 Nov 2014 |
GBX |
73 |
73.5 |
72 |
72.75 |
72.75 |
+0.875 (+1.22%)
|
88,453 |
| 19 Nov 2014 |
GBX |
71.5 |
72.8875 |
71.5 |
71.875 |
71.875 |
-0.125 (-0.17%)
|
38,525 |
| 18 Nov 2014 |
GBX |
71.5 |
72.8275 |
71.5 |
72 |
72 |
+0.25 (+0.35%)
|
83,382 |
| 17 Nov 2014 |
GBX |
71.75 |
73.3075 |
71.5 |
71.75 |
71.75 |
-0.375 (-0.52%)
|
51,856 |
| 14 Nov 2014 |
GBX |
72 |
73.78 |
72 |
72.125 |
72.125 |
-0.125 (-0.17%)
|
52,117 |
| 13 Nov 2014 |
GBX |
72 |
74 |
72 |
72.25 |
72.25 |
-1 (-1.37%)
|
43,761 |
| 12 Nov 2014 |
GBX |
73.25 |
73.75 |
72 |
73.25 |
73.25 |
+0.5 (+0.69%)
|
109,507 |
| 11 Nov 2014 |
GBX |
73 |
74.663 |
72.54 |
72.75 |
72.75 |
-0.875 (-1.19%)
|
58,289 |
| 10 Nov 2014 |
GBX |
74 |
75.3 |
73 |
73.625 |
73.625 |
-0.875 (-1.17%)
|
83,818 |
| 7 Nov 2014 |
GBX |
74 |
75.1375 |
74 |
74.5 |
74.5 |
-0.25 (-0.33%)
|
70,187 |
| 6 Nov 2014 |
GBX |
74.5 |
75.26 |
74.5 |
74.75 |
74.75 |
-0.125 (-0.17%)
|
44,060 |
| 5 Nov 2014 |
GBX |
74.5 |
76 |
74.5 |
74.875 |
74.875 |
0.0 (0.0%)
|
60,475 |
| 4 Nov 2014 |
GBX |
74.5 |
75.955 |
74.425 |
74.875 |
74.875 |
+0.625 (+0.84%)
|
93,327 |
| 3 Nov 2014 |
GBX |
74 |
75.753 |
73.97 |
74.25 |
74.25 |
-0.125 (-0.17%)
|
122,449 |
| 31 Oct 2014 |
GBX |
74.75 |
75.168 |
73.9 |
74.375 |
74.375 |
+0.375 (+0.51%)
|
66,973 |
| 30 Oct 2014 |
GBX |
72.25 |
74 |
71.875 |
74 |
74 |
+1.25 (+1.72%)
|
65,322 |
| 29 Oct 2014 |
GBX |
73 |
73.71 |
71.75 |
72.75 |
72.75 |
+0.5 (+0.69%)
|
32,619 |
| 28 Oct 2014 |
GBX |
71.75 |
72.25 |
70.53 |
72.25 |
72.25 |
+1.75 (+2.48%)
|
111,643 |
| 27 Oct 2014 |
GBX |
70 |
71 |
68.788 |
70.5 |
70.5 |
-2.5 (-3.42%)
|
275,374 |
| 24 Oct 2014 |
GBX |
72.75 |
74 |
72 |
73 |
73 |
+0.75 (+1.04%)
|
50,217 |
| 23 Oct 2014 |
GBX |
72.5 |
73.894 |
72.05 |
72.25 |
72.25 |
-0.875 (-1.20%)
|
35,298 |
| 22 Oct 2014 |
GBX |
73.5 |
73.5 |
72.075 |
73.125 |
73.125 |
-0.125 (-0.17%)
|
72,286 |
| 21 Oct 2014 |
GBX |
73 |
73.9125 |
72 |
73.25 |
73.25 |
-0.5 (-0.68%)
|
86,546 |
| 20 Oct 2014 |
GBX |
73.25 |
74 |
73.25 |
73.75 |
73.75 |
-0.125 (-0.17%)
|
14,829 |
| 17 Oct 2014 |
GBX |
74 |
75.125 |
73.75 |
73.875 |
73.875 |
0.0 (0.0%)
|
120,380 |
| 16 Oct 2014 |
GBX |
74 |
77.1375 |
73 |
73.875 |
73.875 |
-2.375 (-3.11%)
|
118,404 |
| 15 Oct 2014 |
GBX |
76.5 |
77.5 |
75.25 |
76.25 |
76.25 |
-0.875 (-1.13%)
|
63,849 |
| 14 Oct 2014 |
GBX |
76.75 |
77.225 |
74.454 |
77.125 |
77.125 |
+0.375 (+0.49%)
|
143,757 |
| 13 Oct 2014 |
GBX |
76.75 |
76.7675 |
73.8633 |
76.75 |
76.75 |
+1.75 (+2.33%)
|
89,166 |
| 10 Oct 2014 |
GBX |
75.25 |
76.14 |
74.475 |
75 |
75 |
-1.5 (-1.96%)
|
124,515 |
