ABDAberdeen New Dawn Investment Trust Plc05/26/2017
LAST:

 221.5
CHANGE:
 2.50
OPEN:
218.5
HIGH:
222.0
ASK:
149.3
VOLUME:
82,704
CHANGE(%):
1.14
PREV:
219.0
LOW:
218.3
BID:
148.8
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/17218.5222.0218.3221.582,7040
05/25/17219.3219.3217.5219.077,1000
05/24/17216.0217.3215.5216.895,6350
05/23/17218.0218.4216.0216.581,5290
05/22/17216.0218.8216.0218.169,7240
05/19/17212.5216.0212.5215.053,4380
05/18/17214.0216.0212.0212.846,4720
05/17/17217.0218.0214.8216.575,1280
05/16/17219.3219.3217.5218.084,4170
05/15/17215.3219.0215.3217.572,0140
FUNDAMENTALS
Sector:Equity Investment Instruments
Industry:Equity Investment Instruments
52wk range:145.25 - 219.25
SYMBOL HISTORY
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,63980.03