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 |
| 11 Feb 2013 |
GBX |
112 |
113 |
111.5 |
112.9 |
112.9 |
+0.91 (+0.81%)
|
50,765 |
| 8 Feb 2013 |
GBX |
111.49 |
111.99 |
110.75 |
111.99 |
111.99 |
+1.49 (+1.35%)
|
93,168 |
| 7 Feb 2013 |
GBX |
110.25 |
112 |
110.25 |
110.5 |
110.5 |
-1.5 (-1.34%)
|
41,937 |
| 6 Feb 2013 |
GBX |
112.6 |
112.6 |
111.1 |
112 |
112 |
-0.25 (-0.22%)
|
29,808 |
| 5 Feb 2013 |
GBX |
112.25 |
112.44 |
111.01 |
112.25 |
112.25 |
0.0 (0.0%)
|
53,770 |
| 4 Feb 2013 |
GBX |
112.5 |
113.88 |
112.25 |
112.25 |
112.25 |
-0.85 (-0.75%)
|
56,313 |
| 1 Feb 2013 |
GBX |
113.5 |
113.5 |
112.6 |
113.1 |
113.1 |
-0.213 (-0.19%)
|
132,114 |
| 31 Jan 2013 |
GBX |
113.95 |
113.95 |
112.75 |
113.313 |
113.313 |
+0.313 (+0.28%)
|
22,811 |
| 30 Jan 2013 |
GBX |
113.5 |
114.63 |
112.5 |
113 |
113 |
-3 (-2.59%)
|
162,130 |
| 29 Jan 2013 |
GBX |
114 |
116 |
112.95 |
116 |
116 |
+4.5 (+4.04%)
|
54,040 |
| 28 Jan 2013 |
GBX |
111.75 |
113.775 |
111.5 |
111.5 |
111.5 |
-1.5 (-1.33%)
|
29,311 |
| 25 Jan 2013 |
GBX |
113.275 |
113.62 |
111.95 |
113 |
113 |
+1 (+0.89%)
|
59,993 |
| 24 Jan 2013 |
GBX |
111.75 |
113.49 |
111.5 |
112 |
112 |
-1.25 (-1.10%)
|
70,560 |
| 23 Jan 2013 |
GBX |
113.15 |
113.25 |
112.193 |
113.25 |
113.25 |
+0.2 (+0.18%)
|
70,728 |
| 22 Jan 2013 |
GBX |
112.03 |
113.5 |
112.03 |
113.05 |
113.05 |
+0.01 (+0.01%)
|
66,059 |
| 21 Jan 2013 |
GBX |
111.5 |
113.05 |
110.683 |
113.04 |
113.04 |
+2.693 (+2.44%)
|
41,125 |
| 18 Jan 2013 |
GBX |
111 |
111 |
110.347 |
110.347 |
110.347 |
+0.222 (+0.20%)
|
27,331 |
| 17 Jan 2013 |
GBX |
111 |
111.05 |
109.75 |
110.125 |
110.125 |
-0.95 (-0.86%)
|
129,933 |
| 16 Jan 2013 |
GBX |
111.24 |
111.24 |
110.27 |
111.075 |
111.075 |
+1.055 (+0.96%)
|
31,145 |
| 15 Jan 2013 |
GBX |
111 |
111.05 |
110.02 |
110.02 |
110.02 |
-1.055 (-0.95%)
|
16,029 |
| 14 Jan 2013 |
GBX |
110.822 |
111.24 |
110.107 |
111.075 |
111.075 |
-0.175 (-0.16%)
|
35,535 |
| 11 Jan 2013 |
GBX |
110.893 |
111.25 |
110.05 |
111.25 |
111.25 |
+0.357 (+0.32%)
|
75,616 |
| 10 Jan 2013 |
GBX |
110.893 |
111.25 |
110.29 |
110.893 |
110.893 |
0.0 (0.0%)
|
38,162 |
| 9 Jan 2013 |
GBX |
110.25 |
111 |
109.965 |
110.893 |
110.893 |
+0.893 (+0.81%)
|
72,264 |
| 8 Jan 2013 |
GBX |
110.25 |
110.25 |
109.347 |
110 |
110 |
+0.25 (+0.23%)
|
134,365 |
| 7 Jan 2013 |
GBX |
110.25 |
110.5 |
109.597 |
109.75 |
109.75 |
+0.643 (+0.59%)
|
73,065 |
| 4 Jan 2013 |
GBX |
107.75 |
110.5 |
107.5 |
109.107 |
109.107 |
+1.367 (+1.27%)
|
100,497 |
| 3 Jan 2013 |
GBX |
108 |
108 |
107.11 |
107.74 |
107.74 |
+0.48 (+0.45%)
|
37,813 |
| 2 Jan 2013 |
GBX |
106.5 |
108.5 |
106.5 |
107.26 |
107.26 |
+0.76 (+0.71%)
|
173,092 |
| 31 Dec 2012 |
GBX |
106.25 |
106.5 |
106.25 |
106.5 |
106.5 |
0.0 (0.0%)
|
31,515 |
