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 |
| 21 Jun 2013 |
GBX |
92.25 |
94.25 |
89 |
89 |
89 |
-4 (-4.30%)
|
147,017 |
| 20 Jun 2013 |
GBX |
96 |
97.75 |
93 |
93 |
93 |
-6.625 (-6.65%)
|
124,321 |
| 19 Jun 2013 |
GBX |
102 |
102 |
97.5 |
99.625 |
99.625 |
0.0 (0.0%)
|
57,879 |
| 18 Jun 2013 |
GBX |
101.056 |
102 |
97.725 |
99.625 |
99.625 |
+0.625 (+0.63%)
|
30,564 |
| 17 Jun 2013 |
GBX |
100.5 |
100.5 |
98.25 |
99 |
99 |
+0.375 (+0.38%)
|
42,057 |
| 14 Jun 2013 |
GBX |
98 |
100.25 |
97.75 |
98.625 |
98.625 |
+1.5 (+1.54%)
|
51,942 |
| 13 Jun 2013 |
GBX |
94 |
97.125 |
94 |
97.125 |
97.125 |
-1.375 (-1.40%)
|
158,119 |
| 12 Jun 2013 |
GBX |
101.25 |
102.763 |
96 |
98.5 |
98.5 |
-5.5 (-5.29%)
|
142,895 |
| 11 Jun 2013 |
GBX |
103 |
104 |
101.75 |
104 |
104 |
0.0 (0.0%)
|
31,973 |
| 10 Jun 2013 |
GBX |
104.25 |
105 |
103.5 |
104 |
104 |
-1 (-0.95%)
|
30,315 |
| 7 Jun 2013 |
GBX |
106.75 |
106.75 |
102.5 |
105 |
105 |
-3 (-2.78%)
|
182,454 |
| 6 Jun 2013 |
GBX |
111.25 |
112 |
106.73 |
108 |
108 |
-5 (-4.42%)
|
244,302 |
| 5 Jun 2013 |
GBX |
111 |
113.9 |
110.7 |
113 |
113 |
0.0 (0.0%)
|
73,763 |
| 4 Jun 2013 |
GBX |
112.5 |
114 |
112.15 |
113 |
113 |
0.0 (0.0%)
|
103,927 |
| 3 Jun 2013 |
GBX |
113.25 |
114.5 |
112.5 |
113 |
113 |
-2.5 (-2.16%)
|
112,335 |
| 31 May 2013 |
GBX |
115.75 |
117.75 |
114.25 |
115.5 |
115.5 |
-2.5 (-2.12%)
|
129,407 |
| 30 May 2013 |
GBX |
118.01 |
119 |
117 |
118 |
118 |
-0.5 (-0.42%)
|
19,768 |
| 29 May 2013 |
GBX |
119 |
120 |
117.75 |
118.5 |
118.5 |
+1.25 (+1.07%)
|
49,222 |
| 28 May 2013 |
GBX |
119 |
119.5 |
117.25 |
117.25 |
117.25 |
-0.75 (-0.64%)
|
44,952 |
| 24 May 2013 |
GBX |
117 |
119 |
117 |
118 |
118 |
0.0 (0.0%)
|
62,267 |
| 23 May 2013 |
GBX |
117.25 |
120 |
116.8 |
118 |
118 |
-2.5 (-2.07%)
|
130,213 |
| 22 May 2013 |
GBX |
120.5 |
121.5 |
119.26 |
120.5 |
120.5 |
+0.25 (+0.21%)
|
113,895 |
| 21 May 2013 |
GBX |
119 |
121.5 |
118.8 |
120.25 |
120.25 |
+0.25 (+0.21%)
|
53,785 |
| 20 May 2013 |
GBX |
119 |
121.5 |
119 |
120 |
120 |
+0.75 (+0.63%)
|
32,656 |
| 17 May 2013 |
GBX |
119.5 |
120.5 |
119.25 |
119.25 |
119.25 |
-0.625 (-0.52%)
|
19,302 |
| 16 May 2013 |
GBX |
120.49 |
120.49 |
118.5 |
119.875 |
119.875 |
+0.375 (+0.31%)
|
44,655 |
| 15 May 2013 |
GBX |
120.99 |
121 |
119.5 |
119.5 |
119.5 |
0.0 (0.0%)
|
28,848 |
| 14 May 2013 |
GBX |
118.49 |
120.49 |
117.425 |
119.5 |
119.5 |
+1.5 (+1.27%)
|
50,700 |
| 13 May 2013 |
GBX |
117.5 |
119 |
117.5 |
118 |
118 |
-0.11 (-0.09%)
|
70,651 |
| 10 May 2013 |
GBX |
118 |
119 |
117.425 |
118.11 |
118.11 |
+0.45 (+0.38%)
|
61,199 |
