Aberdeen SI Shs  $13.22

up +0.10


22/7/2014 11:15 AM  |  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
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
7/3/20140.220.240.210.23158,725
7/2/201413.1013.1013.0413.103,362
7/2/20140.220.220.220.228,250
7/1/201413.0213.1013.0013.0619,862
6/30/201413.0713.1113.0613.0712,797
6/30/20140.230.230.220.2221,612
6/27/201413.0813.1013.0113.083,336
6/27/20140.220.230.220.2323,350
6/26/201413.0213.0713.0013.074,982
6/26/20140.230.230.220.2211,907
6/25/201412.9413.0212.8612.9812,480
6/25/20140.240.240.220.23156,979
6/24/201413.0013.0512.9813.028,386
6/24/20140.220.240.220.2489,650
6/23/201413.0513.0512.9913.002,600
6/23/20140.210.230.210.22134,488
6/20/201413.0013.0312.9913.012,623
6/20/20140.220.230.210.2143,424
6/19/201413.0213.1012.9513.1014,295
6/19/20140.220.230.220.22111,655
6/18/201413.1713.2513.1613.2419,743
6/18/20140.230.230.220.2251,159
6/17/201413.2513.2513.2013.227,692
6/17/20140.230.230.230.2339,987
6/16/201413.2513.2913.2513.254,118
6/16/20140.230.230.220.2340,372
6/13/201413.3413.3413.2713.292,901
6/13/20140.230.230.220.2351,771
6/12/201413.3013.3013.2513.279,787
6/12/20140.230.240.220.2464,532
6/11/201413.2513.3413.2413.3419,198
6/11/20140.230.230.220.22160,046
6/10/201413.2513.3313.1813.3325,947
6/10/20140.230.240.230.2349,380
6/9/201413.2113.3113.2113.3031,807
6/9/20140.240.240.230.2353,926
6/6/201413.2513.2613.1613.1815,871
6/6/20140.210.250.210.24282,939
6/5/201413.1813.1813.1313.136,538
6/5/20140.220.230.210.22101,722
6/4/201413.1213.1413.1113.147,075
6/4/20140.220.220.210.21133,514
6/3/201413.1213.2213.1013.2230,940
6/3/20140.210.230.210.2337,700
6/2/201413.0713.1112.8313.1115,227
6/2/20140.230.240.220.24113,690
5/30/201413.0413.0813.0313.0714,737
5/30/20140.210.230.210.2382,322
5/29/201413.0313.1013.0313.0713,535
5/29/20140.210.220.210.2154,311
5/28/201413.0013.0512.9913.036,869
5/28/20140.210.220.210.2198,970
5/27/201413.0113.0513.0113.043,039
5/27/20140.220.230.220.2326,440
5/26/20140.210.240.210.2231,991
5/23/201413.0013.0813.0013.0613,730
5/23/20140.240.240.220.2329,370
5/22/201413.0313.0413.0113.017,183
5/22/20140.210.220.200.2173,578
5/21/201413.0113.0512.9413.0412,096
5/21/20140.230.230.210.21126,943
5/20/201413.0713.0712.9913.028,918
5/20/20140.230.250.230.2330,123
5/19/201412.9913.1412.9913.097,768
5/16/201413.0113.0912.9413.0021,841
5/16/20140.220.230.210.2380,454
5/15/201413.2513.2512.9312.9420,951
5/15/20140.230.240.220.2357,124
5/14/201413.0813.1813.0813.1332,224
5/14/20140.240.250.230.2331,050
5/13/201413.0013.0412.9812.998,739
5/13/20140.240.240.240.2429,526
5/12/201413.0313.0713.0013.0533,474
5/12/20140.250.250.240.2449,957
5/9/201413.0613.0913.0513.0915,737
5/9/20140.240.250.240.25110,057
Trading Center