ABDAberdeen New Dawn Investment Trust Plc04/20/2018
LAST:

 233.0
CHANGE:
 1.00
OPEN:
237.0
HIGH:
237.0
ASK:
234.8
VOLUME:
52,325
CHANGE(%):
0.43
PREV:
234.0
LOW:
232.0
BID:
148.8
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/18237.0237.0232.0233.052,3250
04/19/18230.0234.0230.0234.079,8700
04/18/18229.0230.0227.0228.023,5320
04/17/18226.0226.0226.0226.043,2070
04/16/18230.0230.0226.0228.062,5820
04/13/18230.0230.0229.0230.0270,5000
04/12/18228.0229.5228.0229.551,1380
04/11/18227.0231.5227.0231.559,9670
04/10/18228.0230.5228.0230.5509,9710
04/09/18230.0230.0228.0229.552,2060
FUNDAMENTALS
Sector:Equity Investment Instruments
Industry:Equity Investment Instruments
52wk range:207.50 - 248.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jun 17, 1994
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23