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 |
| 28 Aug 2014 |
GBX |
82 |
83.25 |
81.765 |
82.125 |
82.125 |
-0.75 (-0.90%)
|
56,449 |
| 27 Aug 2014 |
GBX |
82.95 |
83.1 |
82.25 |
82.875 |
82.875 |
+0.25 (+0.30%)
|
50,526 |
| 26 Aug 2014 |
GBX |
82.25 |
83.25 |
82 |
82.625 |
82.625 |
+1.125 (+1.38%)
|
83,391 |
| 22 Aug 2014 |
GBX |
83 |
83.697 |
81.5 |
81.5 |
81.5 |
-1 (-1.21%)
|
124,814 |
| 21 Aug 2014 |
GBX |
81.25 |
84 |
81.025 |
82.5 |
82.5 |
+1 (+1.23%)
|
227,387 |
| 20 Aug 2014 |
GBX |
81 |
81.75 |
80.25 |
81.5 |
81.5 |
+1 (+1.24%)
|
169,496 |
| 19 Aug 2014 |
GBX |
80 |
80.75 |
78.75 |
80.5 |
80.5 |
+1.25 (+1.58%)
|
70,898 |
| 18 Aug 2014 |
GBX |
79.25 |
79.25 |
78.6 |
79.25 |
79.25 |
+0.375 (+0.48%)
|
217,085 |
| 15 Aug 2014 |
GBX |
78.6 |
79.09 |
78.5 |
78.875 |
78.875 |
0.0 (0.0%)
|
11,909 |
| 14 Aug 2014 |
GBX |
78.9243 |
78.9243 |
78.575 |
78.875 |
78.875 |
+0.625 (+0.80%)
|
18,565 |
| 13 Aug 2014 |
GBX |
77.25 |
78.25 |
77.25 |
78.25 |
78.25 |
+0.75 (+0.97%)
|
21,780 |
| 12 Aug 2014 |
GBX |
77.5 |
78.5 |
76.954 |
77.5 |
77.5 |
+0.375 (+0.49%)
|
159,908 |
| 11 Aug 2014 |
GBX |
77 |
77.25 |
76.58 |
77.125 |
77.125 |
+0.625 (+0.82%)
|
99,739 |
| 8 Aug 2014 |
GBX |
77 |
78 |
76.325 |
76.5 |
76.5 |
-0.375 (-0.49%)
|
72,470 |
| 7 Aug 2014 |
GBX |
77 |
77.75 |
76.6 |
76.875 |
76.875 |
-1.125 (-1.44%)
|
100,996 |
| 6 Aug 2014 |
GBX |
77.75 |
78.525 |
77 |
78 |
78 |
-0.375 (-0.48%)
|
94,438 |
| 5 Aug 2014 |
GBX |
78.25 |
78.5 |
77.575 |
78.375 |
78.375 |
+0.125 (+0.16%)
|
40,238 |
| 4 Aug 2014 |
GBX |
78.25 |
78.75 |
77.5 |
78.25 |
78.25 |
0.0 (0.0%)
|
51,906 |
| 1 Aug 2014 |
GBX |
78.895 |
78.895 |
76.475 |
78.25 |
78.25 |
0.0 (0.0%)
|
45,700 |
| 31 Jul 2014 |
GBX |
79.3375 |
79.3375 |
78.25 |
78.25 |
78.25 |
-1.375 (-1.73%)
|
56,043 |
| 30 Jul 2014 |
GBX |
78.97 |
80.5 |
78.132 |
79.625 |
79.625 |
-0.5 (-0.62%)
|
47,431 |
| 29 Jul 2014 |
GBX |
79.775 |
80.75 |
79.775 |
80.125 |
80.125 |
-0.375 (-0.47%)
|
34,259 |
| 28 Jul 2014 |
GBX |
80.5 |
81 |
80 |
80.5 |
80.5 |
0.0 (0.0%)
|
51,060 |
| 25 Jul 2014 |
GBX |
80 |
80.5 |
79.5 |
80.5 |
80.5 |
0.0 (0.0%)
|
29,532 |
| 24 Jul 2014 |
GBX |
80 |
81 |
80 |
80.5 |
80.5 |
+0.125 (+0.16%)
|
26,475 |
| 23 Jul 2014 |
GBX |
80.5 |
81 |
79.25 |
80.375 |
80.375 |
+0.375 (+0.47%)
|
62,991 |
| 22 Jul 2014 |
GBX |
80.25 |
80.5 |
79.025 |
80 |
80 |
+0.25 (+0.31%)
|
53,432 |
| 21 Jul 2014 |
GBX |
79.75 |
80.5 |
77.75 |
79.75 |
79.75 |
+1 (+1.27%)
|
71,569 |
| 18 Jul 2014 |
GBX |
78.25 |
79.625 |
77.75 |
78.75 |
78.75 |
+0.75 (+0.96%)
|
30,170 |
| 17 Jul 2014 |
GBX |
78 |
80.03 |
78 |
78 |
78 |
-0.5 (-0.64%)
|
25,538 |
