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 |
| 16 Jul 2014 |
GBX |
78.9175 |
78.9175 |
78.5 |
78.5 |
78.5 |
-0.375 (-0.48%)
|
85,770 |
| 15 Jul 2014 |
GBX |
80 |
80 |
78.575 |
78.875 |
78.875 |
+0.125 (+0.16%)
|
64,764 |
| 14 Jul 2014 |
GBX |
78.25 |
79 |
77.675 |
78.75 |
78.75 |
+0.375 (+0.48%)
|
95,031 |
| 11 Jul 2014 |
GBX |
77 |
78.375 |
76.75 |
78.375 |
78.375 |
+1.125 (+1.46%)
|
70,685 |
| 10 Jul 2014 |
GBX |
77 |
77.5 |
76.696 |
77.25 |
77.25 |
-0.5 (-0.64%)
|
43,113 |
| 9 Jul 2014 |
GBX |
78 |
78 |
76.5 |
77.75 |
77.75 |
+0.75 (+0.97%)
|
59,267 |
| 8 Jul 2014 |
GBX |
77 |
78 |
77 |
77 |
77 |
-0.75 (-0.96%)
|
63,790 |
| 7 Jul 2014 |
GBX |
78 |
78.95 |
77.5 |
77.75 |
77.75 |
-0.75 (-0.96%)
|
127,427 |
| 4 Jul 2014 |
GBX |
78.25 |
79.2 |
77.5 |
78.5 |
78.5 |
0.0 (0.0%)
|
74,711 |
| 3 Jul 2014 |
GBX |
78.5 |
79.94 |
78 |
78.5 |
78.5 |
-0.25 (-0.32%)
|
63,340 |
| 2 Jul 2014 |
GBX |
78.75 |
80.15 |
78.25 |
78.75 |
78.75 |
-1.5 (-1.87%)
|
102,542 |
| 1 Jul 2014 |
GBX |
81.5 |
81.5 |
80.25 |
80.25 |
80.25 |
+0.25 (+0.31%)
|
39,344 |
| 30 Jun 2014 |
GBX |
81 |
81.7143 |
79.75 |
80 |
80 |
-0.375 (-0.47%)
|
40,083 |
| 27 Jun 2014 |
GBX |
79.375 |
81.0357 |
79.375 |
80.375 |
80.375 |
-0.75 (-0.92%)
|
24,771 |
| 26 Jun 2014 |
GBX |
80.75 |
81.75 |
79.5 |
81.125 |
81.125 |
+0.625 (+0.78%)
|
59,845 |
| 25 Jun 2014 |
GBX |
80.75 |
81.545 |
80.5 |
80.5 |
80.5 |
-0.5 (-0.62%)
|
62,965 |
| 24 Jun 2014 |
GBX |
79.99 |
81.3525 |
79.99 |
81 |
81 |
+0.75 (+0.93%)
|
17,714 |
| 23 Jun 2014 |
GBX |
81 |
82 |
79.525 |
80.25 |
80.25 |
-0.125 (-0.16%)
|
67,252 |
| 20 Jun 2014 |
GBX |
80.75 |
81.7 |
79.265 |
80.375 |
80.375 |
+0.125 (+0.16%)
|
61,566 |
| 19 Jun 2014 |
GBX |
80.49 |
81 |
80.25 |
80.25 |
80.25 |
+0.625 (+0.78%)
|
32,899 |
| 18 Jun 2014 |
GBX |
80.75 |
81.29 |
79.625 |
79.625 |
79.625 |
+0.625 (+0.79%)
|
34,842 |
| 17 Jun 2014 |
GBX |
81.5 |
81.5 |
79 |
79 |
79 |
-1 (-1.25%)
|
60,318 |
| 16 Jun 2014 |
GBX |
79.341 |
80.5 |
79.341 |
80 |
80 |
+0.125 (+0.16%)
|
49,003 |
| 13 Jun 2014 |
GBX |
79.75 |
80.4812 |
79.75 |
79.875 |
79.875 |
0.0 (0.0%)
|
31,821 |
| 12 Jun 2014 |
GBX |
79.75 |
80 |
79.22 |
79.875 |
79.875 |
-0.75 (-0.93%)
|
102,364 |
| 11 Jun 2014 |
GBX |
80.5 |
81.028 |
79.74 |
80.625 |
80.625 |
0.0 (0.0%)
|
66,436 |
| 10 Jun 2014 |
GBX |
80.75 |
80.75 |
79.8975 |
80.625 |
80.625 |
0.0 (0.0%)
|
85,292 |
| 9 Jun 2014 |
GBX |
80.5 |
80.808 |
79.8975 |
80.625 |
80.625 |
+0.875 (+1.10%)
|
49,887 |
| 6 Jun 2014 |
GBX |
80 |
81 |
79.625 |
79.75 |
79.75 |
+1 (+1.27%)
|
91,156 |
| 5 Jun 2014 |
GBX |
80.698 |
80.698 |
78.25 |
78.75 |
78.75 |
0.0 (0.0%)
|
29,517 |
