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 |
| 25 May 2012 |
GBX |
92.75 |
93.94 |
91.75 |
91.75 |
91.75 |
-0.51 (-0.55%)
|
27,592 |
| 24 May 2012 |
GBX |
92.26 |
94.2 |
92.26 |
92.26 |
92.26 |
+1.01 (+1.11%)
|
699 |
| 23 May 2012 |
GBX |
93.25 |
93.763 |
91 |
91.25 |
91.25 |
-1.75 (-1.88%)
|
128,261 |
| 22 May 2012 |
GBX |
92.75 |
96 |
92.5 |
93 |
93 |
-0.333 (-0.36%)
|
75,364 |
| 21 May 2012 |
GBX |
92 |
94.95 |
92 |
93.333 |
93.333 |
+0.208 (+0.22%)
|
294,999 |
| 18 May 2012 |
GBX |
90.26 |
94.84 |
90.26 |
93.125 |
93.125 |
+2.125 (+2.34%)
|
151,601 |
| 17 May 2012 |
GBX |
92 |
93.59 |
90.75 |
91 |
91 |
+0.24 (+0.26%)
|
29,535 |
| 16 May 2012 |
GBX |
92.375 |
92.375 |
90.76 |
90.76 |
90.76 |
-3.53 (-3.74%)
|
19,495 |
| 15 May 2012 |
GBX |
94.3 |
94.3 |
91.76 |
94.29 |
94.29 |
-2.46 (-2.54%)
|
18,242 |
| 14 May 2012 |
GBX |
96 |
96.85 |
91.51 |
96.75 |
96.75 |
-0.25 (-0.26%)
|
85,941 |
| 11 May 2012 |
GBX |
97.25 |
97.25 |
97 |
97 |
97 |
-0.5 (-0.51%)
|
10,450 |
| 10 May 2012 |
GBX |
98 |
99.64 |
97.5 |
97.5 |
97.5 |
-0.5 (-0.51%)
|
28,892 |
| 9 May 2012 |
GBX |
99 |
100.5 |
97.75 |
98 |
98 |
-0.5 (-0.51%)
|
74,298 |
| 8 May 2012 |
GBX |
98.75 |
100.7 |
98.5 |
98.5 |
98.5 |
-2.05 (-2.04%)
|
20,526 |
| 4 May 2012 |
GBX |
100 |
101.75 |
99 |
100.55 |
100.55 |
+1.05 (+1.06%)
|
96,242 |
| 3 May 2012 |
GBX |
100 |
101.64 |
99.5 |
99.5 |
99.5 |
-0.5 (-0.50%)
|
100,412 |
| 2 May 2012 |
GBX |
102.25 |
102.25 |
100 |
100 |
100 |
-0.45 (-0.45%)
|
62,672 |
| 1 May 2012 |
GBX |
102.1625 |
102.163 |
100.45 |
100.45 |
100.45 |
-2.45 (-2.38%)
|
55,974 |
| 30 Apr 2012 |
GBX |
103.381 |
103.381 |
100.1 |
102.9 |
102.9 |
+1 (+0.98%)
|
32,038 |
| 27 Apr 2012 |
GBX |
103 |
103.4 |
101.26 |
101.9 |
101.9 |
+0.85 (+0.84%)
|
33,230 |
| 26 Apr 2012 |
GBX |
103.9 |
103.9 |
101.05 |
101.05 |
101.05 |
-2.85 (-2.74%)
|
87,373 |
| 25 Apr 2012 |
GBX |
103.9 |
103.9 |
103.45 |
103.9 |
103.9 |
+1.587 (+1.55%)
|
28,725 |
| 24 Apr 2012 |
GBX |
104.15 |
104.3 |
101.63 |
102.3125 |
102.3125 |
-2.158 (-2.07%)
|
44,017 |
| 23 Apr 2012 |
GBX |
103 |
104.488 |
103 |
104.47 |
104.47 |
0.0 (0.0%)
|
97,398 |
| 20 Apr 2012 |
GBX |
104.7 |
104.72 |
103.1 |
104.47 |
104.47 |
+0.72 (+0.69%)
|
48,263 |
| 19 Apr 2012 |
GBX |
104.738 |
105 |
103.313 |
103.75 |
103.75 |
-0.25 (-0.24%)
|
41,616 |
| 18 Apr 2012 |
GBX |
103.5 |
104 |
103.5 |
104 |
104 |
+0.11 (+0.11%)
|
518,316 |
| 17 Apr 2012 |
GBX |
104 |
104 |
103.41 |
103.89 |
103.89 |
+0.39 (+0.38%)
|
27,917 |
| 16 Apr 2012 |
GBX |
104 |
104 |
103.5 |
103.5 |
103.5 |
-0.25 (-0.24%)
|
27,542 |
| 13 Apr 2012 |
GBX |
103.675 |
103.75 |
103.35 |
103.75 |
103.75 |
-0.24 (-0.23%)
|
14,366 |
