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 |
| 4 Jun 2014 |
GBX |
80.918 |
80.918 |
78.75 |
78.75 |
78.75 |
-0.5 (-0.63%)
|
20,875 |
| 3 Jun 2014 |
GBX |
80.6 |
80.872 |
79.25 |
79.25 |
79.25 |
-1.125 (-1.40%)
|
30,862 |
| 2 Jun 2014 |
GBX |
80.25 |
81 |
79.2812 |
80.375 |
80.375 |
+1.625 (+2.06%)
|
99,085 |
| 30 May 2014 |
GBX |
81 |
81.85 |
78.75 |
78.75 |
78.75 |
-2 (-2.48%)
|
44,054 |
| 29 May 2014 |
GBX |
81 |
81.8908 |
79.363 |
80.75 |
80.75 |
+0.5 (+0.62%)
|
169,680 |
| 28 May 2014 |
GBX |
82 |
82 |
80.25 |
80.25 |
80.25 |
-0.625 (-0.77%)
|
40,701 |
| 27 May 2014 |
GBX |
81.5 |
81.75 |
79.4 |
80.875 |
80.875 |
+1 (+1.25%)
|
130,126 |
| 23 May 2014 |
GBX |
80.9375 |
81.5 |
79.5 |
79.875 |
79.875 |
+0.625 (+0.79%)
|
16,974 |
| 22 May 2014 |
GBX |
79.25 |
80.75 |
79.25 |
79.25 |
79.25 |
-0.625 (-0.78%)
|
181,903 |
| 21 May 2014 |
GBX |
80.49 |
80.49 |
78.6734 |
79.875 |
79.875 |
-0.75 (-0.93%)
|
42,851 |
| 20 May 2014 |
GBX |
80.25 |
80.75 |
80 |
80.625 |
80.625 |
+0.75 (+0.94%)
|
120,100 |
| 19 May 2014 |
GBX |
81 |
81 |
79.5 |
79.875 |
79.875 |
-0.375 (-0.47%)
|
60,031 |
| 16 May 2014 |
GBX |
79.6875 |
80.25 |
79.5 |
80.25 |
80.25 |
+0.25 (+0.31%)
|
34,555 |
| 15 May 2014 |
GBX |
80 |
80.67 |
79.875 |
80 |
80 |
-0.625 (-0.78%)
|
50,887 |
| 14 May 2014 |
GBX |
80 |
81.2189 |
79.5 |
80.625 |
80.625 |
+0.125 (+0.16%)
|
128,949 |
| 13 May 2014 |
GBX |
79 |
80.95 |
79 |
80.5 |
80.5 |
+1.75 (+2.22%)
|
45,456 |
| 12 May 2014 |
GBX |
77.5 |
78.975 |
77.5 |
78.75 |
78.75 |
+0.125 (+0.16%)
|
161,181 |
| 9 May 2014 |
GBX |
78.75 |
79 |
77.377 |
78.625 |
78.625 |
+0.25 (+0.32%)
|
87,734 |
| 8 May 2014 |
GBX |
79 |
79 |
77.75 |
78.375 |
78.375 |
-0.25 (-0.32%)
|
45,781 |
| 7 May 2014 |
GBX |
77.75 |
79 |
77.75 |
78.625 |
78.625 |
+0.125 (+0.16%)
|
50,177 |
| 6 May 2014 |
GBX |
78 |
78.89 |
77.213 |
78.5 |
78.5 |
+0.875 (+1.13%)
|
78,258 |
| 2 May 2014 |
GBX |
78.698 |
78.725 |
76.75 |
77.625 |
77.625 |
-0.625 (-0.80%)
|
47,396 |
| 1 May 2014 |
GBX |
77.5 |
79 |
77.11 |
78.25 |
78.25 |
0.0 (0.0%)
|
73,944 |
| 30 Apr 2014 |
GBX |
77.5 |
79 |
76.75 |
78.25 |
78.25 |
-0.375 (-0.48%)
|
35,293 |
| 29 Apr 2014 |
GBX |
79 |
79 |
76.875 |
78.625 |
78.625 |
+0.625 (+0.80%)
|
82,638 |
| 28 Apr 2014 |
GBX |
76.662 |
78 |
76.25 |
78 |
78 |
+0.75 (+0.97%)
|
34,613 |
| 25 Apr 2014 |
GBX |
78.5 |
79.5057 |
76.9975 |
77.25 |
77.25 |
-1.125 (-1.44%)
|
57,666 |
| 24 Apr 2014 |
GBX |
77.25 |
78.75 |
76.5 |
78.375 |
78.375 |
+0.75 (+0.97%)
|
65,908 |
| 23 Apr 2014 |
GBX |
77.5 |
78.75 |
77.25 |
77.625 |
77.625 |
-0.5 (-0.64%)
|
94,937 |
| 22 Apr 2014 |
GBX |
78.8 |
79 |
77.725 |
78.125 |
78.125 |
+0.125 (+0.16%)
|
146,220 |
