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 |
| 14 Nov 2012 |
GBX |
101 |
101.4 |
98.75 |
98.75 |
98.75 |
-1.25 (-1.25%)
|
25,526 |
| 13 Nov 2012 |
GBX |
100.525 |
100.525 |
100 |
100 |
100 |
-1.75 (-1.72%)
|
11,879 |
| 12 Nov 2012 |
GBX |
102 |
102 |
100.863 |
101.75 |
101.75 |
0.0 (0.0%)
|
62,354 |
| 9 Nov 2012 |
GBX |
100.99 |
101.75 |
98.5 |
101.75 |
101.75 |
+1.75 (+1.75%)
|
70,450 |
| 8 Nov 2012 |
GBX |
101.675 |
101.675 |
99.238 |
100 |
100 |
+1.5 (+1.52%)
|
46,123 |
| 7 Nov 2012 |
GBX |
98.75 |
101.4 |
98.5 |
98.5 |
98.5 |
-0.25 (-0.25%)
|
18,879 |
| 6 Nov 2012 |
GBX |
98.75 |
101.425 |
98.5 |
98.75 |
98.75 |
-0.325 (-0.33%)
|
114,372 |
| 5 Nov 2012 |
GBX |
100.96 |
100.96 |
99.075 |
99.075 |
99.075 |
-2.6 (-2.56%)
|
13,210 |
| 2 Nov 2012 |
GBX |
100.88 |
101.675 |
99.75 |
101.675 |
101.675 |
+0.675 (+0.67%)
|
29,100 |
| 1 Nov 2012 |
GBX |
98.501 |
101 |
98.501 |
101 |
101 |
-0.35 (-0.35%)
|
91,806 |
| 31 Oct 2012 |
GBX |
99 |
101.71 |
99 |
101.35 |
101.35 |
+1.85 (+1.86%)
|
21,456 |
| 30 Oct 2012 |
GBX |
99.5 |
101.75 |
99.5 |
99.5 |
99.5 |
0.0 (0.0%)
|
97,440 |
| 29 Oct 2012 |
GBX |
99.75 |
101.75 |
99.5 |
99.5 |
99.5 |
0.0 (0.0%)
|
29,735 |
| 26 Oct 2012 |
GBX |
100.25 |
101.825 |
99.5 |
99.5 |
99.5 |
0.0 (0.0%)
|
62,310 |
| 25 Oct 2012 |
GBX |
100 |
102.475 |
99.5 |
99.5 |
99.5 |
-1.1 (-1.09%)
|
115,539 |
| 24 Oct 2012 |
GBX |
100.25 |
103.49 |
100 |
100.6 |
100.6 |
+0.1 (+0.10%)
|
68,290 |
| 23 Oct 2012 |
GBX |
100.25 |
103.75 |
100.25 |
100.5 |
100.5 |
-2 (-1.95%)
|
43,458 |
| 22 Oct 2012 |
GBX |
102.075 |
103.75 |
102.075 |
102.5 |
102.5 |
+0.9 (+0.89%)
|
36,532 |
| 19 Oct 2012 |
GBX |
101.375 |
103.75 |
101.375 |
101.6 |
101.6 |
-1 (-0.97%)
|
18,664 |
| 18 Oct 2012 |
GBX |
101.6 |
103 |
101.6 |
102.6 |
102.6 |
+1.6 (+1.58%)
|
63,012 |
| 17 Oct 2012 |
GBX |
102 |
102 |
100.05 |
101 |
101 |
+0.95 (+0.95%)
|
170,814 |
| 16 Oct 2012 |
GBX |
101.5 |
102 |
99.725 |
100.05 |
100.05 |
-1.69 (-1.66%)
|
60,250 |
| 15 Oct 2012 |
GBX |
101.9 |
101.9 |
99 |
101.74 |
101.74 |
+0.34 (+0.34%)
|
51,718 |
| 12 Oct 2012 |
GBX |
99.85 |
101.5 |
99.575 |
101.4 |
101.4 |
+0.4 (+0.40%)
|
27,416 |
| 11 Oct 2012 |
GBX |
99.6 |
101 |
99.6 |
101 |
101 |
+2.125 (+2.15%)
|
25,749 |
| 10 Oct 2012 |
GBX |
101.499 |
101.99 |
98.875 |
98.875 |
98.875 |
-1.175 (-1.17%)
|
25,830 |
| 9 Oct 2012 |
GBX |
100.999 |
101.325 |
99.4 |
100.05 |
100.05 |
+0.3 (+0.30%)
|
29,849 |
| 8 Oct 2012 |
GBX |
100.249 |
100.639 |
99.15 |
99.75 |
99.75 |
+0.41 (+0.41%)
|
30,634 |
| 5 Oct 2012 |
GBX |
100.5 |
100.575 |
98.3333 |
99.34 |
99.34 |
+1.34 (+1.37%)
|
33,410 |
| 4 Oct 2012 |
GBX |
97.5417 |
98.5 |
97.5417 |
98 |
98 |
-0.8 (-0.81%)
|
62,151 |
