Latin American Discovery Fund, Inc. (The) Common Stock Historical Stock Prices

LDF 
$10.64
*  
0.004
0.04%
Get LDF Alerts
*Delayed - data as of Feb. 22, 2017  -  Find a broker to begin trading LDF now
Exchange:NYSE

Community Rating:
View:    LDF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-NOV-2016 TO 22-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.61 10.64 10.60 10.64 1,934
02/22/2017 10.6 10.64 10.6 10.64 1,934
02/21/2017 10.53 10.67 10.53 10.636 11,423
02/17/2017 10.43 10.46 10.43 10.46 1,442
02/16/2017 10.65 10.65 10.557 10.56 2,592
02/15/2017 10.5 10.621 10.5 10.57 9,381
02/14/2017 10.43 10.49 10.41 10.48 4,063
02/13/2017 10.41 10.46 10.41 10.46 7,969
02/10/2017 10.37 10.44 10.37 10.38 11,222
02/09/2017 10.23 10.29 10.22 10.26 11,467
02/08/2017 10.16 10.27 10.16 10.27 8,196
02/07/2017 10.07 10.11 10.05 10.1 8,151
02/06/2017 10.13 10.18 10.06 10.06 30,298
02/03/2017 10.16 10.2 10.11 10.12 21,186
02/02/2017 10.2 10.2 10.09 10.1 14,584
02/01/2017 10.11 10.14 9.82 10.0959 29,231
01/31/2017 10.13 10.28 10.1 10.1 7,684
01/30/2017 10.2 10.2 10.11 10.12 6,666
01/27/2017 10.27 10.3 10.26 10.3 9,922
01/26/2017 10.28 10.3 10.14 10.24 26,411
01/25/2017 10.2399 10.27 10.2093 10.26 12,971
01/24/2017 10.19 10.19 10.12 10.13 4,793
01/23/2017 10 10.0622 10 10.0622 7,402
01/20/2017 9.93 9.95 9.93 9.95 1,142
01/19/2017 9.86 9.86 9.83 9.85 2,035
01/18/2017 9.84 9.88 9.81 9.81 655
01/17/2017 9.8692 9.8692 9.795 9.85 5,151
01/13/2017 9.81 9.82 9.76 9.76 5,204
01/12/2017 9.76 9.82 9.75 9.79 5,709
01/11/2017 9.56 9.69 9.5 9.68 4,819
01/10/2017 9.62 9.69 9.56 9.58 16,645
01/09/2017 9.61 9.61 9.59 9.59 1,076
01/06/2017 9.63 9.63 9.5646 9.5646 943
01/05/2017 9.6 9.64 9.52 9.61 30,493
01/04/2017 9.54 9.54 9.53 9.53 2,932
01/03/2017 9.31 9.53 9.31 9.52 8,290
12/30/2016 9.38 9.4 9.2801 9.29 4,328
12/29/2016 9.3 9.3638 9.3 9.31 5,577
12/28/2016 9.15 9.2442 9.15 9.22 5,241
12/27/2016 9.12 9.18 9.09 9.15 4,038
12/23/2016 9.05 9.11 9.05 9.1 3,065
12/22/2016 9 9.04 8.91 8.96 16,359
12/21/2016 9.13 9.13 9.02 9.04 4,264
12/20/2016 9.07 9.18 9.07 9.18 1,444
12/19/2016 9.21 9.21 9.05 9.05 14,881
12/16/2016 9.17 9.24 9.16 9.16 7,368
12/15/2016 9.2 9.2562 9.15 9.24 5,460
12/14/2016 9.43 9.43 9.15 9.1937 8,414
12/13/2016 9.4 9.415 9.395 9.395 2,766
12/12/2016 9.41 9.42 9.29 9.38 21,215
12/09/2016 9.36 9.44 9.36 9.4 5,930
12/08/2016 9.3208 9.3849 9.3208 9.371 3,584
12/07/2016 9.4 9.43 9.06 9.37 27,784
12/06/2016 9.27 9.35 9.2449 9.32 24,163
12/05/2016 9.24 9.27 9.23 9.27 25,919
12/02/2016 9.25 9.29 9.19 9.28 8,935
12/01/2016 9.38 9.414 9.26 9.29 68,788
11/30/2016 9.51 9.6 9.27 9.42 43,235
11/29/2016 9.51 9.5201 9.34 9.4 9,638
11/28/2016 9.33 9.5599 9.33 9.51 10,620
11/25/2016 9.48 9.48 9.305 9.305 1,787
11/23/2016 9.49 9.4998 9.43 9.4998 5,032
11/22/2016 9.65 9.73 9.49 9.6 13,248
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?