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 |
| 9 Dec 2013 |
GBX |
78.75 |
79.73 |
78 |
79.5 |
79.5 |
-0.5 (-0.63%)
|
183,548 |
| 6 Dec 2013 |
GBX |
78.75 |
80.5 |
78.5 |
80 |
80 |
+1.5 (+1.91%)
|
151,778 |
| 5 Dec 2013 |
GBX |
78.75 |
80.25 |
78.5 |
78.5 |
78.5 |
-1 (-1.26%)
|
96,273 |
| 4 Dec 2013 |
GBX |
80 |
81.71 |
78.5 |
79.5 |
79.5 |
-0.5 (-0.63%)
|
175,538 |
| 3 Dec 2013 |
GBX |
81.25 |
82.75 |
80 |
80 |
80 |
-3 (-3.61%)
|
80,155 |
| 2 Dec 2013 |
GBX |
83 |
85.04 |
82.1 |
83 |
83 |
-0.625 (-0.75%)
|
52,915 |
| 29 Nov 2013 |
GBX |
84.41 |
85.25 |
82 |
83.625 |
83.625 |
-0.625 (-0.74%)
|
49,453 |
| 28 Nov 2013 |
GBX |
83.28 |
85 |
82.528 |
84.25 |
84.25 |
-0.5 (-0.59%)
|
58,691 |
| 27 Nov 2013 |
GBX |
85.41 |
86.25 |
83.16 |
84.75 |
84.75 |
+1.25 (+1.50%)
|
39,888 |
| 26 Nov 2013 |
GBX |
86 |
86 |
83.25 |
83.5 |
83.5 |
-1.375 (-1.62%)
|
81,839 |
| 25 Nov 2013 |
GBX |
83.475 |
86.5 |
83.475 |
84.875 |
84.875 |
+1.375 (+1.65%)
|
63,487 |
| 22 Nov 2013 |
GBX |
84 |
86.25 |
83 |
83.5 |
83.5 |
-0.25 (-0.30%)
|
164,729 |
| 21 Nov 2013 |
GBX |
84.25 |
85.75 |
83.75 |
83.75 |
83.75 |
-0.75 (-0.89%)
|
71,005 |
| 20 Nov 2013 |
GBX |
85 |
85.15 |
83 |
84.5 |
84.5 |
-0.25 (-0.29%)
|
221,124 |
| 19 Nov 2013 |
GBX |
85 |
85.5 |
84.375 |
84.75 |
84.75 |
-0.375 (-0.44%)
|
92,082 |
| 18 Nov 2013 |
GBX |
86 |
86 |
84.1 |
85.125 |
85.125 |
-0.375 (-0.44%)
|
197,126 |
| 15 Nov 2013 |
GBX |
87 |
87.15 |
84.75 |
85.5 |
85.5 |
-1 (-1.16%)
|
58,913 |
| 14 Nov 2013 |
GBX |
87.3 |
87.3 |
85.5 |
86.5 |
86.5 |
0.0 (0.0%)
|
76,659 |
| 13 Nov 2013 |
GBX |
87.18 |
87.18 |
85.5 |
86.5 |
86.5 |
-0.25 (-0.29%)
|
10,961 |
| 12 Nov 2013 |
GBX |
87.1875 |
87.5 |
86 |
86.75 |
86.75 |
+0.75 (+0.87%)
|
34,942 |
| 11 Nov 2013 |
GBX |
86.5 |
87.5 |
86 |
86 |
86 |
0.0 (0.0%)
|
82,715 |
| 8 Nov 2013 |
GBX |
88 |
88.625 |
86 |
86 |
86 |
-2.75 (-3.10%)
|
86,187 |
| 7 Nov 2013 |
GBX |
88.25 |
89.49 |
88 |
88.75 |
88.75 |
+0.125 (+0.14%)
|
103,673 |
| 6 Nov 2013 |
GBX |
89.49 |
90.25 |
87.5 |
88.625 |
88.625 |
0.0 (0.0%)
|
45,298 |
| 5 Nov 2013 |
GBX |
89.49 |
90.25 |
87.26 |
88.625 |
88.625 |
-0.5 (-0.56%)
|
13,265 |
| 4 Nov 2013 |
GBX |
87.51 |
90.25 |
87.48 |
89.125 |
89.125 |
+0.375 (+0.42%)
|
46,411 |
| 1 Nov 2013 |
GBX |
90.25 |
90.25 |
87.25 |
88.75 |
88.75 |
-0.625 (-0.70%)
|
71,276 |
| 31 Oct 2013 |
GBX |
89.5 |
89.99 |
88.5 |
89.375 |
89.375 |
-0.625 (-0.69%)
|
46,000 |
| 30 Oct 2013 |
GBX |
89.7 |
90 |
89.51 |
90 |
90 |
+0.125 (+0.14%)
|
38,949 |
| 29 Oct 2013 |
GBX |
90.25 |
90.25 |
88.76 |
89.875 |
89.875 |
+0.25 (+0.28%)
|
26,551 |
