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 |
| 28 Oct 2013 |
GBX |
90.25 |
90.5 |
88.01 |
89.625 |
89.625 |
+0.125 (+0.14%)
|
135,629 |
| 25 Oct 2013 |
GBX |
88.26 |
90.5 |
88.25 |
89.5 |
89.5 |
+0.125 (+0.14%)
|
32,384 |
| 24 Oct 2013 |
GBX |
90 |
91.43 |
88.25 |
89.375 |
89.375 |
0.0 (0.0%)
|
100,725 |
| 23 Oct 2013 |
GBX |
90 |
90.5 |
88.36 |
89.375 |
89.375 |
-0.25 (-0.28%)
|
75,389 |
| 22 Oct 2013 |
GBX |
90.5 |
90.5 |
88.75 |
89.625 |
89.625 |
+0.125 (+0.14%)
|
109,078 |
| 21 Oct 2013 |
GBX |
90.5 |
90.5 |
88.25 |
89.5 |
89.5 |
-0.25 (-0.28%)
|
42,971 |
| 18 Oct 2013 |
GBX |
88.61 |
90.39 |
88.61 |
89.75 |
89.75 |
+0.25 (+0.28%)
|
23,759 |
| 17 Oct 2013 |
GBX |
88.475 |
90.5 |
88.475 |
89.5 |
89.5 |
0.0 (0.0%)
|
64,459 |
| 16 Oct 2013 |
GBX |
88.25 |
90.5 |
88.25 |
89.5 |
89.5 |
-0.25 (-0.28%)
|
49,209 |
| 15 Oct 2013 |
GBX |
90.5 |
90.5 |
89.25 |
89.75 |
89.75 |
+0.875 (+0.98%)
|
61,111 |
| 14 Oct 2013 |
GBX |
87.35 |
90.67 |
87.35 |
88.875 |
88.875 |
+0.5 (+0.57%)
|
55,137 |
| 11 Oct 2013 |
GBX |
87 |
89.5 |
87 |
88.375 |
88.375 |
+0.25 (+0.28%)
|
40,795 |
| 10 Oct 2013 |
GBX |
88.09 |
88.125 |
87 |
88.125 |
88.125 |
+0.625 (+0.71%)
|
15,837 |
| 9 Oct 2013 |
GBX |
86.25 |
88.09 |
86.25 |
87.5 |
87.5 |
+0.5 (+0.57%)
|
63,206 |
| 8 Oct 2013 |
GBX |
87.25 |
88.44 |
86.77 |
87 |
87 |
-1.375 (-1.56%)
|
95,789 |
| 7 Oct 2013 |
GBX |
87.25 |
89.5 |
87 |
88.375 |
88.375 |
0.0 (0.0%)
|
49,687 |
| 4 Oct 2013 |
GBX |
87.56 |
89.5 |
86.85 |
88.375 |
88.375 |
+0.375 (+0.43%)
|
132,700 |
| 3 Oct 2013 |
GBX |
88.5 |
89.5 |
87.31 |
88 |
88 |
+0.25 (+0.28%)
|
66,464 |
| 2 Oct 2013 |
GBX |
88.75 |
89 |
86.25 |
87.75 |
87.75 |
-0.75 (-0.85%)
|
64,010 |
| 1 Oct 2013 |
GBX |
88.99 |
90.25 |
87.25 |
88.5 |
88.5 |
+0.25 (+0.28%)
|
54,987 |
| 30 Sep 2013 |
GBX |
89.5 |
90.75 |
88.25 |
88.25 |
88.25 |
-3.25 (-3.55%)
|
114,416 |
| 27 Sep 2013 |
GBX |
92.75 |
92.75 |
89.5 |
91.5 |
91.5 |
0.0 (0.0%)
|
55,686 |
| 26 Sep 2013 |
GBX |
89.06 |
92.75 |
89.06 |
91.5 |
91.5 |
+0.375 (+0.41%)
|
37,445 |
| 25 Sep 2013 |
GBX |
89.75 |
92.75 |
89.75 |
91.125 |
91.125 |
-0.125 (-0.14%)
|
43,102 |
| 24 Sep 2013 |
GBX |
92.1731 |
92.75 |
90.5 |
91.25 |
91.25 |
+1.75 (+1.96%)
|
17,400 |
| 23 Sep 2013 |
GBX |
91 |
92.49 |
89.5 |
89.5 |
89.5 |
-2.625 (-2.85%)
|
106,526 |
| 20 Sep 2013 |
GBX |
91.5 |
93.5 |
91.25 |
92.125 |
92.125 |
0.0 (0.0%)
|
69,286 |
| 19 Sep 2013 |
GBX |
91.5 |
93 |
91.5 |
92.125 |
92.125 |
+0.875 (+0.96%)
|
40,275 |
| 18 Sep 2013 |
GBX |
92 |
92.3461 |
89 |
91.25 |
91.25 |
+1 (+1.11%)
|
33,310 |
| 17 Sep 2013 |
GBX |
91.5 |
91.5 |
89.65 |
90.25 |
90.25 |
-0.25 (-0.28%)
|
53,057 |
