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 |
| 17 Apr 2014 |
GBX |
77 |
78.9125 |
77 |
78 |
78 |
0.0 (0.0%)
|
44,478 |
| 16 Apr 2014 |
GBX |
77.65 |
78.675 |
76.9975 |
78 |
78 |
+0.875 (+1.13%)
|
111,817 |
| 15 Apr 2014 |
GBX |
77.5 |
78.8 |
77 |
77.125 |
77.125 |
-1.5 (-1.91%)
|
419,475 |
| 14 Apr 2014 |
GBX |
77.54 |
78.9 |
77.5 |
78.625 |
78.625 |
0.0 (0.0%)
|
85,091 |
| 11 Apr 2014 |
GBX |
79 |
79 |
77 |
78.625 |
78.625 |
-0.25 (-0.32%)
|
67,484 |
| 10 Apr 2014 |
GBX |
79.7 |
79.98 |
78.017 |
78.875 |
78.875 |
+0.375 (+0.48%)
|
84,276 |
| 9 Apr 2014 |
GBX |
78.5 |
80.5 |
78.1 |
78.5 |
78.5 |
-0.75 (-0.95%)
|
123,552 |
| 8 Apr 2014 |
GBX |
77.25 |
80 |
77.085 |
79.25 |
79.25 |
+2.25 (+2.92%)
|
188,482 |
| 7 Apr 2014 |
GBX |
77 |
77.25 |
76.05 |
77 |
77 |
-0.75 (-0.96%)
|
112,543 |
| 4 Apr 2014 |
GBX |
76.5 |
78 |
76.5 |
77.75 |
77.75 |
+0.625 (+0.81%)
|
1,100,926 |
| 3 Apr 2014 |
GBX |
75 |
77.4042 |
74.85 |
77.125 |
77.125 |
+2.75 (+3.70%)
|
262,041 |
| 2 Apr 2014 |
GBX |
73.75 |
75 |
73.75 |
74.375 |
74.375 |
-1.25 (-1.65%)
|
133,466 |
| 1 Apr 2014 |
GBX |
76.25 |
76.25 |
74.71 |
75.625 |
75.625 |
+0.125 (+0.17%)
|
142,024 |
| 31 Mar 2014 |
GBX |
74.75 |
75.8125 |
74.47 |
75.5 |
75.5 |
+0.875 (+1.17%)
|
114,185 |
| 28 Mar 2014 |
GBX |
74.5 |
76.15 |
73.975 |
74.625 |
74.625 |
+1 (+1.36%)
|
319,211 |
| 27 Mar 2014 |
GBX |
73.25 |
74.5 |
71.5 |
73.625 |
73.625 |
+1 (+1.38%)
|
107,156 |
| 26 Mar 2014 |
GBX |
71.5 |
73.25 |
70.875 |
72.625 |
72.625 |
+1.125 (+1.57%)
|
347,226 |
| 25 Mar 2014 |
GBX |
71.75 |
71.75 |
70.65 |
71.5 |
71.5 |
-0.25 (-0.35%)
|
147,842 |
| 24 Mar 2014 |
GBX |
71.5 |
71.875 |
71 |
71.75 |
71.75 |
+0.625 (+0.88%)
|
131,270 |
| 21 Mar 2014 |
GBX |
71.5 |
71.5 |
69.7177 |
71.125 |
71.125 |
0.0 (0.0%)
|
257,830 |
| 20 Mar 2014 |
GBX |
70.75 |
71.25 |
69.838 |
71.125 |
71.125 |
0.0 (0.0%)
|
326,844 |
| 19 Mar 2014 |
GBX |
71.5 |
71.5 |
70.075 |
71.125 |
71.125 |
0.0 (0.0%)
|
94,431 |
| 18 Mar 2014 |
GBX |
70.5 |
71.5 |
69.8 |
71.125 |
71.125 |
-0.375 (-0.52%)
|
146,690 |
| 17 Mar 2014 |
GBX |
71.5 |
71.75 |
70 |
71.5 |
71.5 |
+0.25 (+0.35%)
|
177,854 |
| 14 Mar 2014 |
GBX |
71 |
71.55 |
70 |
71.25 |
71.25 |
-0.125 (-0.18%)
|
59,419 |
| 13 Mar 2014 |
GBX |
71.18 |
72.49 |
71 |
71.375 |
71.375 |
-0.5 (-0.70%)
|
89,372 |
| 12 Mar 2014 |
GBX |
72.78 |
72.78 |
71.02 |
71.875 |
71.875 |
0.0 (0.0%)
|
110,128 |
| 11 Mar 2014 |
GBX |
71.5 |
72.168 |
71.22 |
71.875 |
71.875 |
-0.125 (-0.17%)
|
61,778 |
| 10 Mar 2014 |
GBX |
70 |
72 |
69.088 |
72 |
72 |
+1.625 (+2.31%)
|
250,739 |
| 7 Mar 2014 |
GBX |
71.545 |
71.6325 |
70 |
70.375 |
70.375 |
-0.375 (-0.53%)
|
156,443 |
