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 |
| 16 Sep 2013 |
GBX |
91.5 |
93 |
89.625 |
90.5 |
90.5 |
+2.5 (+2.84%)
|
46,191 |
| 13 Sep 2013 |
GBX |
88.75 |
90.75 |
88 |
88 |
88 |
-1.25 (-1.40%)
|
81,140 |
| 12 Sep 2013 |
GBX |
91.89 |
92 |
88.93 |
89.25 |
89.25 |
0.0 (0.0%)
|
33,288 |
| 11 Sep 2013 |
GBX |
89.5 |
93 |
89 |
89.25 |
89.25 |
0.0 (0.0%)
|
103,694 |
| 10 Sep 2013 |
GBX |
87 |
89.7 |
85.875 |
89.25 |
89.25 |
+3 (+3.48%)
|
252,292 |
| 9 Sep 2013 |
GBX |
84.75 |
86.75 |
83.86 |
86.25 |
86.25 |
+0.375 (+0.44%)
|
73,669 |
| 6 Sep 2013 |
GBX |
87 |
87 |
83.75 |
85.875 |
85.875 |
+0.5 (+0.59%)
|
31,295 |
| 5 Sep 2013 |
GBX |
83.5 |
87 |
83.5 |
85.375 |
85.375 |
+0.375 (+0.44%)
|
20,548 |
| 4 Sep 2013 |
GBX |
85.428 |
86.225 |
83.01 |
85 |
85 |
+2 (+2.41%)
|
104,855 |
| 3 Sep 2013 |
GBX |
83.75 |
86.5 |
83 |
83 |
83 |
-3 (-3.49%)
|
130,916 |
| 2 Sep 2013 |
GBX |
84.45 |
88 |
84 |
86 |
86 |
0.0 (0.0%)
|
83,730 |
| 30 Aug 2013 |
GBX |
84.25 |
88 |
84.25 |
86 |
86 |
0.0 (0.0%)
|
33,527 |
| 29 Aug 2013 |
GBX |
85 |
88 |
84.25 |
86 |
86 |
+2.75 (+3.30%)
|
83,119 |
| 28 Aug 2013 |
GBX |
84.75 |
86.781 |
83.25 |
83.25 |
83.25 |
-1.25 (-1.48%)
|
114,439 |
| 27 Aug 2013 |
GBX |
85.5 |
88.5 |
84.5 |
84.5 |
84.5 |
-3.125 (-3.57%)
|
139,778 |
| 23 Aug 2013 |
GBX |
87.25 |
88.52 |
85.25 |
87.625 |
87.625 |
+1.25 (+1.45%)
|
116,010 |
| 22 Aug 2013 |
GBX |
87.15 |
87.25 |
85.15 |
86.375 |
86.375 |
-0.25 (-0.29%)
|
107,888 |
| 21 Aug 2013 |
GBX |
88.75 |
89.39 |
86 |
86.625 |
86.625 |
-3.875 (-4.28%)
|
86,108 |
| 20 Aug 2013 |
GBX |
89 |
92.5 |
88.75 |
90.5 |
90.5 |
0.0 (0.0%)
|
41,831 |
| 19 Aug 2013 |
GBX |
90.75 |
92.775 |
90.5 |
90.5 |
90.5 |
-1.375 (-1.50%)
|
34,229 |
| 16 Aug 2013 |
GBX |
91.01 |
92.8 |
91 |
91.875 |
91.875 |
+1.125 (+1.24%)
|
25,543 |
| 15 Aug 2013 |
GBX |
91 |
93.25 |
90.75 |
90.75 |
90.75 |
-1.5 (-1.63%)
|
49,701 |
| 14 Aug 2013 |
GBX |
91.25 |
93.5 |
91 |
92.25 |
92.25 |
0.0 (0.0%)
|
66,539 |
| 13 Aug 2013 |
GBX |
93.39 |
93.5 |
91.25 |
92.25 |
92.25 |
+0.25 (+0.27%)
|
51,867 |
| 12 Aug 2013 |
GBX |
92 |
93.5 |
89.625 |
92 |
92 |
+1.375 (+1.52%)
|
110,214 |
| 9 Aug 2013 |
GBX |
92 |
92 |
89.55 |
90.625 |
90.625 |
+1.625 (+1.83%)
|
75,702 |
| 8 Aug 2013 |
GBX |
89.25 |
91.3125 |
89 |
89 |
89 |
-1.5 (-1.66%)
|
62,804 |
| 7 Aug 2013 |
GBX |
92.5 |
92.5 |
89.7 |
90.5 |
90.5 |
+0.5 (+0.56%)
|
62,244 |
| 6 Aug 2013 |
GBX |
92.25 |
94 |
90 |
90 |
90 |
-4.125 (-4.38%)
|
89,850 |
| 5 Aug 2013 |
GBX |
93.25 |
95 |
93.25 |
94.125 |
94.125 |
0.0 (0.0%)
|
54,444 |
