Aberdeen SI Shs  $12.90

down 0.00


15/9/2014 03:59 PM  |  NYSE : SGF  
Industries : Financial Services / Closed-end Fund - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGF historical data

Date Open High Low Close Volume
9/15/201412.8312.9012.8212.9026,182
9/12/201412.9013.0312.9012.9668,084
9/12/20140.280.290.280.28208,955
9/11/201413.1213.2213.0813.0856,686
9/11/20140.280.290.280.2960,418
9/10/201413.1013.1913.1013.1411,800
9/10/20140.290.290.280.2968,386
9/9/201413.1013.1213.0613.1142,653
9/9/20140.300.300.290.2951,650
9/8/201413.1513.1513.1013.108,044
9/8/20140.280.300.280.30118,131
9/5/201413.2113.2213.1213.1210,541
9/5/20140.290.290.280.2817,149
9/4/201413.2713.2813.2413.2610,466
9/4/20140.290.290.290.29260,100
9/3/201413.3113.3513.2413.2712,581
9/3/20140.280.300.280.2936,350
9/2/201413.2513.2513.2013.2518,391
9/2/20140.280.290.280.28194,674
8/29/201413.2613.2613.2013.244,710
8/29/20140.290.300.290.3018,310
8/28/201413.2913.3213.2313.2910,365
8/28/20140.300.300.270.30296,970
8/27/201413.3013.3513.2913.3418,433
8/27/20140.300.300.290.30126,753
8/26/201413.2313.2513.2013.239,656
8/26/20140.300.300.290.29374,398
8/25/201413.2013.2713.2013.253,485
8/25/20140.330.330.300.30122,464
8/22/201413.2113.2113.1713.173,150
8/22/20140.320.320.300.3063,666
8/21/201413.1513.2113.1513.166,113
8/21/20140.340.340.320.32187,593
8/20/201413.1413.1613.1213.1425,379
8/20/20140.320.340.310.34639,369
8/19/201413.1613.2113.1513.199,249
8/19/20140.300.310.300.3049,725
8/18/201413.1313.1413.1313.147,597
8/18/20140.310.320.300.3057,150
8/15/201413.0613.1213.0613.119,230
8/15/20140.300.310.290.30173,351
8/14/201413.0313.0413.0113.043,731
8/14/20140.280.330.280.31192,339
8/13/201413.0013.0412.9413.0416,310
8/13/20140.300.300.290.2946,143
8/12/201412.9212.9912.9212.998,951
8/12/20140.300.300.290.3090,624
8/11/201412.9713.0312.9212.9914,757
8/11/20140.300.310.300.308,000
8/8/201412.9412.9512.9112.9512,238
8/8/20140.290.310.290.3061,661
8/7/201412.9413.0212.9113.026,625
8/7/20140.300.310.290.29190,841
8/6/201412.9713.1012.9613.0222,075
8/6/20140.280.300.280.28119,440
8/5/201413.0713.0712.9712.9938,095
8/5/20140.290.290.270.29128,835
8/4/201413.1513.1513.1013.134,432
8/1/201413.1613.2413.1613.214,949
8/1/20140.310.310.270.31109,142
7/31/201413.2713.3013.2313.2640,601
7/31/20140.320.320.300.3116,028
7/30/201413.2913.3113.2613.267,838
7/30/20140.310.310.310.3131,100
7/29/201413.2813.3113.2813.292,062
7/29/20140.290.320.290.32124,650
7/28/201413.2713.3413.2713.2813,371
7/28/20140.290.310.280.3174,992
7/25/201413.3713.3713.2613.267,240
7/25/20140.270.280.270.2752,412
7/24/201413.3213.4213.3213.379,506
7/24/20140.300.300.270.29226,840
7/23/201413.2913.3313.2913.338,421
7/23/20140.350.350.300.30697,421
7/22/201413.2013.2813.2013.2521,428
7/22/20140.290.350.290.35732,921
7/21/201413.1213.1413.1213.126,130
7/21/20140.280.290.270.29188,756
7/18/201413.1113.1813.1113.185,824
7/18/20140.270.280.270.28118,224
7/17/201413.1213.1613.0213.0510,303
7/17/20140.260.290.260.29529,724
7/16/201413.1613.1713.1013.1233,235
7/16/20140.250.260.250.2535,550
7/15/201413.1213.1813.0713.0835,171
7/15/20140.260.260.250.2544,380
7/14/201413.2513.2513.0613.1056,666
7/14/20140.260.260.250.25451,120
7/11/201413.1913.2413.1713.1910,427
7/11/20140.260.260.250.26488,221
7/10/201413.0613.1613.0513.1411,409
7/10/20140.240.260.240.26145,897
7/9/201413.1513.2013.1513.154,850
7/9/20140.240.260.240.25535,366
7/8/201413.2813.2913.1613.1720,710
7/8/20140.220.230.220.23107,950
7/7/201413.2213.2813.1613.2710,893
7/7/20140.220.230.220.22105,172
7/4/20140.220.240.220.2462,490
7/3/201413.1113.2313.1113.232,940
Trading Center