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 Aug 2012 |
GBX |
95.75 |
97 |
94.4 |
95.25 |
95.25 |
-1.25 (-1.30%)
|
85,582 |
| 20 Aug 2012 |
GBX |
95.75 |
96.813 |
94.375 |
96.5 |
96.5 |
+0.625 (+0.65%)
|
58,883 |
| 17 Aug 2012 |
GBX |
96.56 |
97.25 |
94.15 |
95.875 |
95.875 |
+1.125 (+1.19%)
|
57,227 |
| 16 Aug 2012 |
GBX |
94.125 |
97.14 |
94.125 |
94.75 |
94.75 |
+0.625 (+0.66%)
|
15,887 |
| 15 Aug 2012 |
GBX |
95 |
96 |
94.125 |
94.125 |
94.125 |
-0.875 (-0.92%)
|
39,687 |
| 14 Aug 2012 |
GBX |
95.75 |
96.917 |
95 |
95 |
95 |
-1 (-1.04%)
|
49,173 |
| 13 Aug 2012 |
GBX |
95.75 |
97.25 |
94.25 |
96 |
96 |
+2.25 (+2.40%)
|
52,057 |
| 10 Aug 2012 |
GBX |
94 |
97.556 |
93.75 |
93.75 |
93.75 |
-1.25 (-1.32%)
|
53,492 |
| 9 Aug 2012 |
GBX |
96.25 |
97.64 |
94 |
95 |
95 |
-0.5 (-0.52%)
|
46,735 |
| 8 Aug 2012 |
GBX |
95 |
95.9 |
95 |
95.5 |
95.5 |
-0.47 (-0.49%)
|
55,518 |
| 7 Aug 2012 |
GBX |
95.5 |
97.49 |
95.03 |
95.97 |
95.97 |
-0.951 (-0.98%)
|
92,344 |
| 6 Aug 2012 |
GBX |
96 |
97.74 |
95 |
96.921 |
96.921 |
+0.171 (+0.18%)
|
105,162 |
| 3 Aug 2012 |
GBX |
95.5 |
97.99 |
95.5 |
96.75 |
96.75 |
-1.24 (-1.27%)
|
54,293 |
| 2 Aug 2012 |
GBX |
96.25 |
97.99 |
95.5 |
97.99 |
97.99 |
+1.49 (+1.54%)
|
43,484 |
| 1 Aug 2012 |
GBX |
96 |
97.8 |
96 |
96.5 |
96.5 |
+0.75 (+0.78%)
|
35,617 |
| 31 Jul 2012 |
GBX |
95.75 |
97.55 |
95.51 |
95.75 |
95.75 |
-0.49 (-0.51%)
|
31,427 |
| 30 Jul 2012 |
GBX |
96.75 |
98 |
96.24 |
96.24 |
96.24 |
+1.24 (+1.31%)
|
20,853 |
| 27 Jul 2012 |
GBX |
95 |
96.74 |
94.25 |
95 |
95 |
+2.25 (+2.43%)
|
22,611 |
| 26 Jul 2012 |
GBX |
93.5 |
93.5 |
92.5 |
92.75 |
92.75 |
+0.5 (+0.54%)
|
90,323 |
| 25 Jul 2012 |
GBX |
94.5 |
94.75 |
91.25 |
92.25 |
92.25 |
+1 (+1.10%)
|
47,575 |
| 24 Jul 2012 |
GBX |
92 |
94.575 |
91.25 |
91.25 |
91.25 |
-0.5 (-0.54%)
|
21,224 |
| 23 Jul 2012 |
GBX |
92.5 |
94.74 |
91.75 |
91.75 |
91.75 |
-3.22 (-3.39%)
|
126,982 |
| 20 Jul 2012 |
GBX |
94.925 |
94.99 |
94.138 |
94.97 |
94.97 |
+2.47 (+2.67%)
|
6,921 |
| 19 Jul 2012 |
GBX |
93.5 |
93.5 |
90.875 |
92.5 |
92.5 |
+1.25 (+1.37%)
|
59,877 |
| 18 Jul 2012 |
GBX |
92.75 |
92.85 |
91.25 |
91.25 |
91.25 |
-0.5 (-0.54%)
|
39,000 |
| 17 Jul 2012 |
GBX |
91.5 |
92.75 |
90.875 |
91.75 |
91.75 |
+0.775 (+0.85%)
|
31,620 |
| 16 Jul 2012 |
GBX |
92.7 |
92.7 |
90.663 |
90.975 |
90.975 |
-1.475 (-1.60%)
|
32,711 |
| 13 Jul 2012 |
GBX |
92.725 |
92.725 |
90.37 |
92.45 |
92.45 |
+2.725 (+3.04%)
|
10,643 |
| 12 Jul 2012 |
GBX |
92.49 |
92.625 |
89.62 |
89.725 |
89.725 |
-1.775 (-1.94%)
|
43,389 |
| 11 Jul 2012 |
GBX |
90.75 |
92.49 |
89.36 |
91.5 |
91.5 |
+1.2 (+1.33%)
|
56,935 |
