BlackRock Latin American Inv Trust (BRLA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Latin American Inv Trust

Date Open High Low Close* Volume
08/09/2010 665.00p 672.98p 665.00p 670.00p 2833
07/09/2010 680.00p 680.00p 667.00p 668.50p 13562
06/09/2010 670.00p 680.75p 665.50p 675.50p 14719
03/09/2010 676.00p 676.00p 659.21p 673.50p 9129
02/09/2010 660.00p 670.00p 660.00p 663.50p 10886
01/09/2010 633.00p 662.99p 633.00p 654.50p 33127
31/08/2010 633.00p 638.00p 625.50p 638.00p 10236
27/08/2010 634.00p 639.00p 634.00p 639.00p 4540
26/08/2010 633.00p 640.00p 633.00p 640.00p 6888
25/08/2010 634.00p 643.30p 633.00p 637.50p 13828
24/08/2010 638.00p 646.00p 635.00p 640.00p 8251
23/08/2010 648.50p 648.50p 640.00p 645.50p 13254
20/08/2010 639.00p 645.00p 639.00p 644.50p 13105
19/08/2010 641.00p 651.00p 640.00p 645.00p 11894
18/08/2010 646.50p 647.00p 641.00p 641.00p 13170
17/08/2010 631.00p 644.00p 631.00p 642.00p 18087
16/08/2010 623.00p 628.00p 621.50p 625.50p 11935
13/08/2010 620.00p 631.00p 620.00p 626.50p 24724
12/08/2010 620.00p 624.79p 616.11p 620.00p 14158
11/08/2010 634.00p 635.49p 620.00p 625.00p 16129
10/08/2010 637.00p 642.00p 636.00p 638.50p 21424
09/08/2010 646.00p 646.00p 638.00p 639.00p 5423
06/08/2010 648.00p 648.00p 637.97p 639.50p 18606
05/08/2010 641.00p 648.00p 640.21p 648.00p 9684
04/08/2010 640.00p 646.00p 638.64p 643.00p 7722
03/08/2010 643.00p 650.92p 643.00p 645.50p 8185
02/08/2010 644.00p 648.29p 641.00p 644.50p 17609
30/07/2010 639.00p 644.50p 632.01p 639.00p 29422
29/07/2010 641.00p 646.00p 635.51p 641.50p 15950
28/07/2010 635.50p 645.00p 634.90p 635.00p 21010
27/07/2010 635.00p 642.95p 635.00p 640.00p 4871
26/07/2010 626.00p 636.90p 626.00p 635.00p 17276
23/07/2010 634.00p 634.00p 625.00p 626.00p 5046
22/07/2010 610.00p 628.00p 610.00p 626.00p 7931
21/07/2010 610.00p 615.00p 610.00p 615.00p 15651
20/07/2010 612.00p 614.26p 600.20p 602.00p 35703
19/07/2010 613.00p 624.17p 611.00p 615.00p 14168
16/07/2010 625.00p 633.80p 616.00p 616.00p 9611
15/07/2010 634.00p 642.50p 620.00p 627.00p 31490
14/07/2010 635.00p 647.00p 631.00p 636.50p 14568
13/07/2010 645.00p 645.00p 635.21p 641.50p 8674
12/07/2010 644.00p 644.00p 636.00p 644.00p 8951
09/07/2010 630.00p 641.89p 630.00p 640.00p 8266
08/07/2010 619.00p 633.00p 619.00p 631.50p 4858
07/07/2010 616.00p 619.00p 611.00p 619.00p 21930
06/07/2010 609.50p 618.00p 603.80p 617.00p 4953
05/07/2010 602.00p 611.02p 601.50p 609.50p 11896
02/07/2010 596.00p 603.00p 594.00p 602.00p 14203
01/07/2010 610.00p 612.00p 585.00p 591.00p 30690
30/06/2010 621.50p 633.60p 611.20p 616.00p 8220
29/06/2010 642.50p 642.50p 622.00p 636.00p 13599
28/06/2010 632.50p 645.00p 632.00p 637.00p 15892
25/06/2010 631.00p 640.65p 628.50p 629.00p 46897
24/06/2010 634.50p 646.97p 630.00p 645.50p 15472
23/06/2010 635.50p 641.97p 630.00p 636.00p 22915
22/06/2010 638.00p 645.98p 633.50p 641.00p 7646
21/06/2010 638.50p 653.00p 633.10p 644.00p 18531
18/06/2010 625.00p 633.10p 621.00p 623.50p 301385
17/06/2010 625.00p 625.00p 620.25p 622.00p 14973
16/06/2010 625.00p 625.00p 618.00p 622.50p 10000
15/06/2010 621.50p 622.49p 615.01p 618.50p 8161
14/06/2010 619.00p 622.65p 614.25p 619.00p 20505
11/06/2010 613.00p 616.00p 605.00p 611.50p 13184
10/06/2010 612.50p 617.00p 605.00p 607.50p 66515
09/06/2010 609.00p 614.00p 603.80p 606.50p 14490
08/06/2010 617.00p 617.00p 596.50p 604.50p 11533
07/06/2010 611.00p 613.00p 604.00p 611.50p 7771
04/06/2010 610.50p 622.50p 606.00p 611.00p 15647
03/06/2010 614.50p 619.39p 607.00p 618.00p 26137
02/06/2010 607.50p 618.00p 603.50p 603.50p 62815
01/06/2010 612.00p 619.00p 609.00p 613.50p 19198
28/05/2010 610.00p 623.03p 610.00p 617.00p 53447
27/05/2010 591.00p 610.00p 591.00p 610.00p 32908
26/05/2010 578.00p 590.89p 575.00p 589.50p 29654
25/05/2010 590.00p 591.00p 565.00p 572.00p 42963
24/05/2010 590.50p 603.00p 587.00p 603.00p 13054
21/05/2010 590.00p 597.07p 576.50p 583.00p 39692
20/05/2010 618.00p 640.00p 595.00p 595.00p 6530
19/05/2010 625.00p 634.76p 618.00p 622.00p 71329
18/05/2010 635.00p 635.00p 630.00p 632.50p 14405
17/05/2010 634.00p 634.02p 620.00p 634.00p 14232
14/05/2010 636.00p 639.60p 620.00p 627.50p 35551
13/05/2010 640.00p 648.99p 636.11p 640.00p 71341
12/05/2010 625.00p 639.89p 610.00p 636.50p 22382
11/05/2010 645.00p 645.00p 625.00p 630.50p 19132
10/05/2010 614.50p 655.00p 606.00p 642.00p 45974
07/05/2010 608.00p 611.47p 571.00p 600.00p 24490
06/05/2010 610.00p 628.00p 607.00p 614.00p 41490
05/05/2010 623.00p 627.20p 601.60p 609.50p 53528
04/05/2010 644.50p 645.40p 616.64p 623.50p 47117
30/04/2010 638.50p 646.24p 637.85p 641.00p 21378
29/04/2010 635.50p 635.50p 625.00p 635.00p 11277
28/04/2010 640.00p 640.00p 620.00p 627.00p 39508
27/04/2010 659.00p 659.00p 637.50p 637.50p 33919
26/04/2010 658.50p 658.50p 650.50p 658.00p 11950
23/04/2010 642.50p 650.00p 642.50p 650.00p 20712
22/04/2010 652.00p 652.00p 631.50p 632.00p 58028
21/04/2010 655.00p 655.89p 647.00p 647.00p 25431
20/04/2010 654.50p 654.51p 647.80p 651.00p 19071
19/04/2010 654.00p 654.50p 648.00p 648.00p 39811
16/04/2010 665.00p 665.00p 650.00p 650.00p 28409
15/04/2010 665.50p 669.50p 665.50p 669.50p 22681
14/04/2010 670.00p 670.00p 661.50p 669.00p 41122
13/04/2010 670.00p 670.00p 662.00p 669.00p 33159
12/04/2010 675.00p 675.00p 667.50p 667.50p 39506
09/04/2010 670.00p 672.98p 668.51p 669.00p 28704
08/04/2010 665.00p 669.50p 664.00p 669.00p 41390
07/04/2010 666.00p 670.00p 664.00p 670.00p 34847
06/04/2010 675.00p 675.00p 662.50p 667.00p 65780
01/04/2010 659.50p 666.00p 659.13p 663.50p 89776
31/03/2010 662.00p 664.89p 659.00p 663.00p 34189
30/03/2010 669.00p 671.05p 665.50p 665.50p 31343
29/03/2010 660.00p 668.32p 659.50p 663.00p 10976
26/03/2010 659.00p 668.00p 659.00p 662.00p 22764
25/03/2010 659.50p 662.75p 656.00p 661.50p 11976
24/03/2010 668.00p 673.60p 660.00p 663.00p 25534
23/03/2010 660.00p 669.00p 657.00p 660.00p 24259
22/03/2010 660.50p 665.00p 652.00p 657.00p 48500
19/03/2010 666.00p 667.25p 660.50p 660.50p 29988
18/03/2010 657.50p 667.00p 657.50p 666.00p 24899
17/03/2010 655.00p 667.30p 655.00p 657.50p 30069
16/03/2010 658.00p 661.34p 654.00p 657.50p 28748
15/03/2010 661.00p 661.00p 652.00p 658.00p 46318
12/03/2010 660.00p 662.84p 656.00p 660.00p 13244
11/03/2010 655.00p 663.89p 655.00p 655.50p 17058
10/03/2010 659.00p 668.98p 659.00p 659.00p 14741
09/03/2010 655.50p 660.00p 650.00p 653.00p 50341
08/03/2010 660.00p 664.24p 654.00p 660.50p 28005
05/03/2010 657.00p 660.00p 649.18p 660.00p 15022
04/03/2010 649.00p 656.75p 648.25p 653.00p 8770
03/03/2010 654.00p 657.00p 650.00p 655.00p 73072
02/03/2010 650.00p 658.00p 650.00p 656.00p 38043
01/03/2010 623.00p 644.00p 623.00p 642.00p 33022
26/02/2010 604.50p 623.00p 604.50p 620.00p 24871
25/02/2010 614.50p 616.87p 599.00p 604.00p 41568
24/02/2010 617.00p 618.39p 614.50p 616.00p 18567
23/02/2010 618.50p 619.00p 614.50p 615.50p 64189
22/02/2010 602.50p 617.00p 602.11p 616.00p 28606
19/02/2010 589.00p 607.00p 589.00p 603.50p 16536
18/02/2010 586.00p 596.00p 585.00p 592.00p 25337
17/02/2010 581.00p 587.00p 581.00p 584.50p 24578
16/02/2010 579.50p 580.39p 578.50p 580.00p 16122
15/02/2010 579.50p 580.50p 574.01p 580.50p 11806
12/02/2010 585.00p 587.00p 572.50p 577.50p 84662
11/02/2010 577.00p 586.28p 576.89p 581.00p 22687
10/02/2010 568.50p 573.49p 568.00p 571.50p 16729
09/02/2010 563.00p 572.50p 558.00p 568.50p 49460
08/02/2010 570.00p 577.49p 560.00p 564.50p 48314
05/02/2010 565.50p 575.50p 559.01p 564.00p 105183
04/02/2010 590.00p 594.00p 578.00p 578.00p 52998
03/02/2010 588.00p 596.00p 585.08p 590.00p 67890
02/02/2010 570.00p 589.50p 569.90p 584.50p 24758
01/02/2010 558.50p 570.00p 558.00p 567.00p 25044
29/01/2010 556.00p 569.00p 556.00p 565.00p 17258
28/01/2010 566.00p 567.00p 552.21p 554.00p 25621
27/01/2010 571.00p 571.00p 552.50p 556.00p 32267
26/01/2010 573.00p 577.50p 573.00p 573.00p 24112
25/01/2010 584.00p 587.41p 580.58p 582.00p 72151
22/01/2010 602.00p 603.00p 581.00p 581.00p 60876
21/01/2010 614.00p 614.39p 607.00p 607.50p 61064
20/01/2010 627.00p 632.00p 531.00p 618.50p 29305
19/01/2010 623.50p 627.00p 620.25p 624.50p 65091
18/01/2010 629.00p 635.00p 613.60p 623.00p 57786
15/01/2010 642.00p 642.00p 631.90p 632.00p 36830
14/01/2010 649.00p 649.00p 640.00p 643.00p 14512
13/01/2010 650.50p 654.79p 637.65p 643.50p 28018
12/01/2010 663.00p 663.00p 651.18p 655.50p 28802
11/01/2010 664.50p 666.79p 654.48p 660.00p 14623
08/01/2010 667.00p 667.00p 654.70p 660.00p 51010
07/01/2010 664.00p 667.00p 654.50p 662.50p 31626
06/01/2010 664.00p 666.90p 657.00p 661.50p 24060
05/01/2010 651.00p 663.00p 651.00p 659.50p 35115
04/01/2010 644.00p 650.90p 638.00p 646.50p 46174
31/12/2009 639.50p 644.50p 634.51p 642.50p 7416
30/12/2009 636.00p 643.00p 636.00p 639.50p 19288
29/12/2009 636.00p 643.90p 632.00p 637.00p 71702
24/12/2009 635.00p 636.00p 624.20p 629.00p 13077
23/12/2009 623.00p 631.74p 623.00p 628.00p 30722
22/12/2009 619.00p 622.74p 608.26p 618.50p 9260
21/12/2009 615.00p 618.74p 606.26p 613.00p 15700
18/12/2009 620.00p 620.00p 611.00p 611.00p 44783
17/12/2009 627.00p 630.00p 614.50p 614.50p 48827
16/12/2009 627.00p 627.00p 620.00p 621.00p 22522
15/12/2009 618.00p 630.00p 618.00p 626.00p 59185
14/12/2009 622.00p 629.29p 619.50p 624.00p 76331
11/12/2009 625.50p 625.50p 613.50p 613.50p 18162
10/12/2009 610.00p 622.50p 607.11p 613.50p 13281
09/12/2009 610.00p 617.38p 610.00p 610.00p 7376
08/12/2009 610.50p 618.38p 610.00p 614.50p 21784
07/12/2009 620.00p 620.45p 604.50p 605.50p 35706
04/12/2009 615.00p 618.38p 608.70p 612.50p 14711
03/12/2009 610.00p 614.00p 602.00p 602.00p 29293
02/12/2009 606.00p 607.34p 601.50p 603.50p 19271
01/12/2009 600.50p 607.00p 600.50p 603.00p 34461
30/11/2009 602.00p 609.39p 592.90p 596.50p 33863
27/11/2009 591.00p 602.00p 583.58p 591.00p 64430
26/11/2009 613.00p 616.00p 583.00p 583.00p 49703
25/11/2009 605.00p 619.00p 605.00p 616.00p 25117
24/11/2009 609.50p 609.80p 602.00p 606.50p 8112
23/11/2009 605.00p 612.50p 603.25p 609.50p 27914

*Close Price adjusted for both dividends and splits