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 |
| 9 Oct 2014 |
GBX |
75.25 |
76.945 |
75.25 |
76.5 |
76.5 |
+1.25 (+1.66%)
|
111,581 |
| 8 Oct 2014 |
GBX |
75.75 |
76 |
75 |
75.25 |
75.25 |
-0.125 (-0.17%)
|
123,989 |
| 7 Oct 2014 |
GBX |
76.5 |
76.5 |
75.375 |
75.375 |
75.375 |
-0.625 (-0.82%)
|
88,055 |
| 6 Oct 2014 |
GBX |
75.5 |
76.75 |
75.1225 |
76 |
76 |
+2.375 (+3.23%)
|
203,410 |
| 3 Oct 2014 |
GBX |
74.35 |
74.35 |
72.25 |
73.625 |
73.625 |
+1.375 (+1.90%)
|
67,446 |
| 2 Oct 2014 |
GBX |
72.5 |
74 |
71.6085 |
72.25 |
72.25 |
-0.625 (-0.86%)
|
46,230 |
| 1 Oct 2014 |
GBX |
72.5 |
73.913 |
72.45 |
72.875 |
72.875 |
-2.625 (-3.48%)
|
31,330 |
| 30 Sep 2014 |
GBX |
75 |
76.35 |
74.6075 |
75.5 |
75.5 |
+0.5 (+0.67%)
|
73,736 |
| 29 Sep 2014 |
GBX |
77.5 |
77.95 |
74.32 |
75 |
75 |
-2.125 (-2.76%)
|
149,297 |
| 26 Sep 2014 |
GBX |
78 |
78.25 |
76.75 |
77.125 |
77.125 |
+0.75 (+0.98%)
|
47,100 |
| 25 Sep 2014 |
GBX |
77.25 |
77.4 |
76.375 |
76.375 |
76.375 |
-0.5 (-0.65%)
|
18,122 |
| 24 Sep 2014 |
GBX |
77.2825 |
77.2825 |
76.1 |
76.875 |
76.875 |
+0.125 (+0.16%)
|
68,747 |
| 23 Sep 2014 |
GBX |
77 |
78 |
76.08 |
76.75 |
76.75 |
-1 (-1.29%)
|
113,415 |
| 22 Sep 2014 |
GBX |
78.25 |
79.063 |
76.278 |
77.75 |
77.75 |
-1 (-1.27%)
|
82,885 |
| 19 Sep 2014 |
GBX |
79 |
79.3 |
78.625 |
78.75 |
78.75 |
0.0 (0.0%)
|
104,051 |
| 18 Sep 2014 |
GBX |
79 |
79.175 |
78.5 |
78.75 |
78.75 |
0.0 (0.0%)
|
298,150 |
| 17 Sep 2014 |
GBX |
80.5 |
81.37 |
78.75 |
78.75 |
78.75 |
-2.25 (-2.78%)
|
291,043 |
| 16 Sep 2014 |
GBX |
81.25 |
81.685 |
80.352 |
81 |
81 |
+0.5 (+0.62%)
|
72,491 |
| 15 Sep 2014 |
GBX |
81 |
81.54 |
80.02 |
80.5 |
80.5 |
-0.75 (-0.92%)
|
80,912 |
| 12 Sep 2014 |
GBX |
82.75 |
83 |
81 |
81.25 |
81.25 |
-1.75 (-2.11%)
|
139,609 |
| 11 Sep 2014 |
GBX |
83.25 |
83.625 |
82.75 |
83 |
83 |
+0.25 (+0.30%)
|
38,731 |
| 10 Sep 2014 |
GBX |
83.25 |
83.8 |
82.75 |
82.75 |
82.75 |
-1.5 (-1.78%)
|
156,529 |
| 9 Sep 2014 |
GBX |
83.5 |
84.375 |
83.22 |
84.25 |
84.25 |
-0.25 (-0.30%)
|
45,010 |
| 8 Sep 2014 |
GBX |
84.563 |
85 |
83.338 |
84.5 |
84.5 |
+0.875 (+1.05%)
|
42,796 |
| 5 Sep 2014 |
GBX |
84.688 |
84.85 |
83.625 |
83.625 |
83.625 |
-0.25 (-0.30%)
|
41,473 |
| 4 Sep 2014 |
GBX |
84.55 |
85.676 |
83.365 |
83.875 |
83.875 |
-0.375 (-0.45%)
|
89,466 |
| 3 Sep 2014 |
GBX |
83.5 |
84.72 |
83.075 |
84.25 |
84.25 |
+1.125 (+1.35%)
|
139,258 |
| 2 Sep 2014 |
GBX |
83 |
83.1375 |
82.75 |
83.125 |
83.125 |
+0.25 (+0.30%)
|
49,340 |
| 1 Sep 2014 |
GBX |
81.765 |
83.25 |
81.765 |
82.875 |
82.875 |
+0.125 (+0.15%)
|
107,945 |
| 29 Aug 2014 |
GBX |
82 |
82.75 |
81.865 |
82.75 |
82.75 |
+0.625 (+0.76%)
|
100,130 |
