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 |
| 3 Oct 2012 |
GBX |
99.75 |
99.75 |
98.75 |
98.8 |
98.8 |
-0.45 (-0.45%)
|
20,139 |
| 2 Oct 2012 |
GBX |
98 |
100.49 |
98 |
99.25 |
99.25 |
+0.75 (+0.76%)
|
26,604 |
| 1 Oct 2012 |
GBX |
98 |
99.99 |
97.7083 |
98.5 |
98.5 |
-0.5 (-0.51%)
|
89,798 |
| 28 Sep 2012 |
GBX |
98.5 |
99.99 |
98 |
99 |
99 |
-0.575 (-0.58%)
|
136,018 |
| 27 Sep 2012 |
GBX |
99.575 |
99.575 |
98.01 |
99.575 |
99.575 |
+0.075 (+0.08%)
|
24,259 |
| 26 Sep 2012 |
GBX |
98.25 |
99.67 |
98 |
99.5 |
99.5 |
+1.5 (+1.53%)
|
67,331 |
| 25 Sep 2012 |
GBX |
98.75 |
100.275 |
98 |
98 |
98 |
0.0 (0.0%)
|
24,531 |
| 24 Sep 2012 |
GBX |
98.5 |
101.6 |
98 |
98 |
98 |
-0.357 (-0.36%)
|
74,421 |
| 21 Sep 2012 |
GBX |
98.25 |
101.013 |
98 |
98.357 |
98.357 |
-0.643 (-0.65%)
|
40,595 |
| 20 Sep 2012 |
GBX |
100.75 |
101.875 |
99 |
99 |
99 |
-0.345 (-0.35%)
|
60,761 |
| 19 Sep 2012 |
GBX |
99.625 |
101.929 |
99.125 |
99.345 |
99.345 |
+1.095 (+1.11%)
|
37,160 |
| 18 Sep 2012 |
GBX |
100 |
100 |
98 |
98.25 |
98.25 |
-1.25 (-1.26%)
|
63,683 |
| 17 Sep 2012 |
GBX |
99.5 |
99.5 |
98.75 |
99.5 |
99.5 |
+1.5 (+1.53%)
|
27,897 |
| 14 Sep 2012 |
GBX |
98 |
98.377 |
97.2 |
98 |
98 |
+1.429 (+1.48%)
|
112,948 |
| 13 Sep 2012 |
GBX |
96.5 |
96.75 |
95.65 |
96.571 |
96.571 |
+0.071 (+0.07%)
|
21,011 |
| 12 Sep 2012 |
GBX |
96.5 |
96.95 |
96 |
96.5 |
96.5 |
+0.8 (+0.84%)
|
45,520 |
| 11 Sep 2012 |
GBX |
95.5 |
96.95 |
95.25 |
95.7 |
95.7 |
+0.45 (+0.47%)
|
94,117 |
| 10 Sep 2012 |
GBX |
95 |
96.45 |
95 |
95.25 |
95.25 |
-0.25 (-0.26%)
|
60,425 |
| 7 Sep 2012 |
GBX |
95.75 |
95.75 |
94.3 |
95.5 |
95.5 |
+1.25 (+1.33%)
|
39,882 |
| 6 Sep 2012 |
GBX |
93.75 |
94.95 |
93.375 |
94.25 |
94.25 |
+2.25 (+2.45%)
|
26,751 |
| 5 Sep 2012 |
GBX |
93.25 |
95.75 |
92 |
92 |
92 |
-1.25 (-1.34%)
|
157,145 |
| 4 Sep 2012 |
GBX |
94 |
96.583 |
93.25 |
93.25 |
93.25 |
-3.305 (-3.42%)
|
35,537 |
| 3 Sep 2012 |
GBX |
96.99 |
96.99 |
93.8 |
96.555 |
96.555 |
+2.555 (+2.72%)
|
9,350 |
| 31 Aug 2012 |
GBX |
94.25 |
97.222 |
93.25 |
94 |
94 |
+1 (+1.08%)
|
47,233 |
| 30 Aug 2012 |
GBX |
94.5 |
95.389 |
93 |
93 |
93 |
-0.667 (-0.71%)
|
76,988 |
| 29 Aug 2012 |
GBX |
94.25 |
97.25 |
93.425 |
93.667 |
93.667 |
-2.233 (-2.33%)
|
77,737 |
| 28 Aug 2012 |
GBX |
96.7 |
96.7 |
93.9 |
95.9 |
95.9 |
+0.4 (+0.42%)
|
41,110 |
| 24 Aug 2012 |
GBX |
94.25 |
96.7 |
93.5 |
95.5 |
95.5 |
+2.05 (+2.19%)
|
28,408 |
| 23 Aug 2012 |
GBX |
97.5 |
97.5 |
93.45 |
93.45 |
93.45 |
-1.05 (-1.11%)
|
61,843 |
| 22 Aug 2012 |
GBX |
95 |
95.75 |
94.25 |
94.5 |
94.5 |
-0.75 (-0.79%)
|
116,830 |
