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 |
| 23 Jan 2014 |
GBX |
75.5 |
76.25 |
74 |
74.75 |
74.75 |
-1.25 (-1.64%)
|
178,099 |
| 22 Jan 2014 |
GBX |
74.5 |
76.5 |
74.5 |
76 |
76 |
+0.125 (+0.16%)
|
269,973 |
| 21 Jan 2014 |
GBX |
76.5 |
77.673 |
75 |
75.875 |
75.875 |
-1.5 (-1.94%)
|
145,002 |
| 20 Jan 2014 |
GBX |
76.5 |
78 |
76.5 |
77.375 |
77.375 |
+0.375 (+0.49%)
|
108,405 |
| 17 Jan 2014 |
GBX |
76.5 |
77.8875 |
76.5 |
77 |
77 |
-0.75 (-0.96%)
|
107,844 |
| 16 Jan 2014 |
GBX |
77 |
79 |
76.975 |
77.75 |
77.75 |
-0.625 (-0.80%)
|
208,337 |
| 15 Jan 2014 |
GBX |
78 |
79 |
76.5936 |
78.375 |
78.375 |
+0.625 (+0.80%)
|
106,192 |
| 14 Jan 2014 |
GBX |
78.25 |
78.25 |
76.5 |
77.75 |
77.75 |
-1 (-1.27%)
|
47,465 |
| 13 Jan 2014 |
GBX |
78 |
79.5 |
78 |
78.75 |
78.75 |
0.0 (0.0%)
|
95,770 |
| 10 Jan 2014 |
GBX |
78 |
79.1875 |
76.675 |
78.75 |
78.75 |
+0.625 (+0.80%)
|
71,319 |
| 9 Jan 2014 |
GBX |
79.5 |
80.125 |
77.86 |
78.125 |
78.125 |
-0.875 (-1.11%)
|
241,293 |
| 8 Jan 2014 |
GBX |
80.25 |
80.25 |
78 |
79 |
79 |
-0.625 (-0.78%)
|
3,848 |
| 7 Jan 2014 |
GBX |
78.33 |
81 |
78.33 |
79.625 |
79.625 |
+0.125 (+0.16%)
|
46,872 |
| 6 Jan 2014 |
GBX |
79.75 |
80.25 |
77.175 |
79.5 |
79.5 |
+0.25 (+0.32%)
|
206,603 |
| 3 Jan 2014 |
GBX |
79.5 |
80.5 |
77.1 |
79.25 |
79.25 |
+0.25 (+0.32%)
|
91,903 |
| 2 Jan 2014 |
GBX |
77.15 |
80.75 |
76.627 |
79 |
79 |
+0.125 (+0.16%)
|
113,997 |
| 31 Dec 2013 |
GBX |
77 |
81 |
77 |
78.875 |
78.875 |
-0.25 (-0.32%)
|
10,809 |
| 30 Dec 2013 |
GBX |
77.175 |
79.25 |
77.175 |
79.125 |
79.125 |
+0.375 (+0.48%)
|
35,693 |
| 27 Dec 2013 |
GBX |
79.938 |
81 |
76.877 |
78.75 |
78.75 |
-0.5 (-0.63%)
|
2,226 |
| 24 Dec 2013 |
GBX |
79.875 |
81 |
77 |
79.25 |
79.25 |
-0.25 (-0.31%)
|
20,503 |
| 23 Dec 2013 |
GBX |
77 |
80.25 |
77 |
79.5 |
79.5 |
+0.5 (+0.63%)
|
143,397 |
| 20 Dec 2013 |
GBX |
79.9 |
79.9 |
77 |
79 |
79 |
+0.75 (+0.96%)
|
30,574 |
| 19 Dec 2013 |
GBX |
79.9375 |
79.938 |
77.625 |
78.25 |
78.25 |
-0.625 (-0.79%)
|
50,888 |
| 18 Dec 2013 |
GBX |
80.375 |
80.375 |
78.5 |
78.875 |
78.875 |
-0.375 (-0.47%)
|
7,348 |
| 17 Dec 2013 |
GBX |
80 |
80 |
77.675 |
79.25 |
79.25 |
-0.5 (-0.63%)
|
135,562 |
| 16 Dec 2013 |
GBX |
80.25 |
81 |
78 |
79.75 |
79.75 |
-0.25 (-0.31%)
|
133,815 |
| 13 Dec 2013 |
GBX |
80.25 |
80.25 |
79.313 |
80 |
80 |
-0.125 (-0.16%)
|
90,105 |
| 12 Dec 2013 |
GBX |
78.5 |
80.125 |
76.5 |
80.125 |
80.125 |
+2.125 (+2.72%)
|
358,814 |
| 11 Dec 2013 |
GBX |
76.75 |
78.75 |
76 |
78 |
78 |
-0.625 (-0.79%)
|
414,012 |
| 10 Dec 2013 |
GBX |
80.25 |
80.25 |
77.75 |
78.625 |
78.625 |
-0.875 (-1.10%)
|
177,490 |
