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
02/06/2011 653.50p 663.00p 650.00p 650.00p 155273
01/06/2011 669.00p 669.00p 657.00p 661.50p 36669
31/05/2011 650.00p 662.00p 650.00p 661.50p 52426
27/05/2011 659.00p 659.40p 655.50p 655.50p 28025
26/05/2011 644.50p 658.70p 644.50p 655.00p 23958
25/05/2011 644.50p 653.95p 644.00p 644.50p 29973
24/05/2011 647.50p 658.73p 644.00p 644.00p 17533
23/05/2011 650.00p 657.00p 641.00p 641.00p 27228
20/05/2011 650.00p 664.13p 650.00p 650.50p 12929
19/05/2011 652.00p 664.00p 650.50p 660.00p 12389
18/05/2011 653.00p 658.00p 650.50p 650.50p 550760
17/05/2011 655.00p 661.00p 645.00p 645.00p 30598
16/05/2011 650.00p 658.00p 646.85p 655.00p 20454
13/05/2011 656.00p 666.00p 655.00p 666.00p 19011
12/05/2011 662.00p 665.00p 655.50p 660.00p 54980
11/05/2011 684.00p 686.00p 662.50p 668.00p 42692
10/05/2011 685.00p 686.50p 675.60p 684.00p 24254
09/05/2011 687.50p 688.29p 674.26p 682.00p 31053
06/05/2011 672.00p 680.00p 668.00p 680.00p 57745
05/05/2011 685.00p 688.50p 670.00p 670.00p 43407
04/05/2011 692.00p 695.00p 685.00p 685.75p 32840
03/05/2011 703.00p 703.00p 695.00p 698.00p 37072
28/04/2011 709.50p 713.00p 692.50p 704.50p 28880
27/04/2011 712.00p 717.10p 702.00p 702.00p 44616
26/04/2011 701.00p 712.00p 700.00p 711.25p 40151
21/04/2011 713.00p 713.00p 702.00p 705.50p 19337
20/04/2011 700.00p 710.50p 695.75p 706.00p 51993
19/04/2011 698.00p 705.50p 690.50p 690.50p 20015
18/04/2011 708.50p 714.30p 692.00p 695.00p 33035
15/04/2011 707.50p 714.00p 707.00p 708.00p 39056
14/04/2011 710.00p 715.00p 700.00p 707.00p 73546
13/04/2011 714.00p 720.00p 709.94p 714.00p 40333
12/04/2011 726.00p 726.00p 710.50p 712.75p 29966
11/04/2011 730.00p 730.00p 726.51p 727.50p 38020
08/04/2011 732.00p 732.20p 726.01p 727.50p 9557
07/04/2011 730.00p 730.00p 723.00p 724.00p 27457
06/04/2011 735.50p 742.00p 726.00p 731.00p 25913
05/04/2011 728.00p 734.00p 725.27p 728.75p 26873
04/04/2011 725.50p 732.00p 721.00p 728.00p 31427
01/04/2011 710.50p 725.00p 704.40p 725.00p 18220
31/03/2011 709.00p 709.00p 700.50p 700.50p 58060
30/03/2011 701.00p 701.00p 695.00p 700.50p 31109
29/03/2011 700.00p 700.00p 690.00p 691.00p 34811
28/03/2011 699.50p 701.50p 693.00p 699.00p 32774
25/03/2011 685.50p 695.00p 677.00p 693.00p 31004
24/03/2011 690.00p 691.00p 679.00p 679.00p 127226
23/03/2011 680.50p 685.00p 677.00p 685.00p 59380
22/03/2011 684.00p 684.00p 672.00p 672.00p 20980
21/03/2011 678.00p 687.49p 675.00p 678.50p 33717
18/03/2011 680.00p 683.00p 672.35p 676.50p 8419
17/03/2011 670.00p 683.50p 665.00p 673.00p 25754
16/03/2011 665.00p 675.40p 662.50p 673.00p 20546
15/03/2011 667.00p 670.00p 657.00p 666.50p 69497
14/03/2011 675.00p 683.49p 675.00p 679.75p 9320
11/03/2011 680.00p 691.00p 675.00p 683.00p 20114
10/03/2011 698.50p 699.50p 681.00p 693.50p 40960
09/03/2011 700.00p 703.00p 697.75p 697.75p 10449
08/03/2011 701.00p 708.29p 697.50p 701.75p 12158
07/03/2011 704.00p 704.50p 696.00p 699.50p 28264
04/03/2011 687.00p 704.50p 685.60p 697.50p 38588
03/03/2011 690.00p 694.25p 678.00p 688.50p 58131
02/03/2011 670.00p 685.00p 665.00p 681.00p 28723
01/03/2011 684.00p 698.80p 682.50p 683.00p 27883
28/02/2011 694.00p 697.00p 681.00p 681.00p 38042
25/02/2011 681.00p 692.00p 681.00p 686.50p 20938
24/02/2011 680.00p 687.50p 668.00p 683.50p 32008
23/02/2011 696.50p 696.50p 677.50p 683.00p 86682
22/02/2011 684.00p 702.00p 684.00p 699.25p 25720
21/02/2011 704.00p 709.00p 695.00p 696.50p 65515
18/02/2011 702.00p 703.30p 698.70p 703.00p 20950
17/02/2011 702.50p 704.00p 697.50p 701.00p 27351
16/02/2011 679.37p 700.00p 678.11p 700.00p 54989
15/02/2011 675.00p 682.50p 669.60p 682.50p 296521
14/02/2011 671.62p 683.50p 669.50p 678.00p 45659
11/02/2011 649.00p 666.00p 637.50p 666.00p 36645
10/02/2011 650.00p 658.00p 647.00p 648.00p 98357
09/02/2011 665.00p 665.90p 653.01p 656.50p 134017
08/02/2011 672.00p 679.50p 663.00p 667.00p 49326
07/02/2011 701.00p 701.00p 672.00p 678.00p 137321
04/02/2011 710.00p 711.50p 701.00p 703.50p 29527
03/02/2011 713.00p 713.29p 710.00p 713.00p 10348
02/02/2011 710.00p 712.79p 708.00p 711.50p 12766
01/02/2011 712.00p 713.29p 704.00p 706.50p 49402
31/01/2011 720.00p 720.00p 705.50p 713.50p 22352
28/01/2011 739.00p 739.00p 722.00p 724.00p 29785
27/01/2011 733.00p 739.00p 732.00p 735.50p 23164
26/01/2011 738.50p 739.00p 733.00p 734.00p 23394
25/01/2011 737.00p 737.00p 732.50p 735.00p 46210
24/01/2011 736.00p 741.80p 732.50p 732.50p 42506
21/01/2011 735.00p 745.00p 735.00p 736.00p 40453
20/01/2011 742.00p 743.52p 731.50p 737.00p 19623
19/01/2011 757.00p 759.24p 740.00p 742.00p 38642
18/01/2011 763.50p 763.50p 754.00p 754.50p 26295
17/01/2011 764.00p 764.00p 756.50p 757.50p 14576
14/01/2011 763.00p 764.39p 757.00p 757.00p 33378
13/01/2011 759.00p 767.75p 759.00p 761.50p 41062
12/01/2011 766.00p 768.00p 756.00p 760.00p 63572
11/01/2011 759.00p 759.00p 756.00p 758.00p 56640
10/01/2011 775.00p 775.00p 756.26p 757.50p 72697
07/01/2011 780.50p 782.22p 768.50p 768.50p 58722
06/01/2011 783.00p 783.00p 777.10p 777.50p 128058
05/01/2011 780.00p 780.00p 775.00p 776.00p 44257
04/01/2011 775.00p 789.00p 771.00p 780.00p 254214
31/12/2010 761.50p 768.75p 761.50p 766.50p 1271
30/12/2010 763.00p 766.90p 757.01p 761.50p 15009
29/12/2010 760.00p 766.00p 754.13p 755.00p 35727
24/12/2010 760.00p 761.00p 755.12p 757.00p 4146
23/12/2010 760.00p 769.00p 750.00p 754.00p 20807
22/12/2010 750.00p 750.12p 740.00p 743.00p 23323
21/12/2010 740.00p 745.00p 734.20p 745.00p 4600
20/12/2010 735.00p 743.89p 734.00p 734.00p 5645
17/12/2010 740.00p 748.99p 734.00p 734.00p 10099
16/12/2010 748.00p 748.00p 740.00p 740.00p 18399
15/12/2010 748.00p 748.50p 740.50p 741.00p 8599
14/12/2010 745.50p 748.99p 740.11p 741.00p 11988
13/12/2010 745.00p 745.00p 735.00p 740.00p 8201
10/12/2010 745.00p 750.00p 732.50p 733.50p 15929
09/12/2010 740.00p 749.97p 740.00p 740.00p 26960
08/12/2010 754.00p 761.00p 745.00p 747.50p 58050
07/12/2010 756.00p 762.00p 747.00p 747.00p 53274
06/12/2010 754.50p 763.00p 754.00p 758.50p 22759
03/12/2010 759.00p 759.00p 754.00p 754.50p 6596
02/12/2010 750.00p 757.00p 748.00p 756.00p 21625
01/12/2010 734.50p 748.00p 732.00p 745.00p 25736
30/11/2010 720.50p 732.04p 720.50p 726.50p 25237
29/11/2010 735.00p 741.00p 721.00p 721.00p 73185
26/11/2010 725.00p 733.50p 725.00p 729.50p 7054
25/11/2010 731.50p 734.00p 722.75p 730.50p 17806
24/11/2010 713.00p 725.05p 713.00p 722.00p 58542
23/11/2010 729.00p 729.00p 713.01p 716.00p 26798
22/11/2010 724.00p 736.20p 724.00p 727.50p 10928
19/11/2010 724.00p 734.00p 721.50p 728.00p 43596
18/11/2010 723.50p 730.20p 722.00p 726.50p 12823
17/11/2010 723.00p 728.00p 721.00p 723.50p 14188
16/11/2010 728.50p 737.00p 721.00p 723.00p 46929
15/11/2010 740.00p 743.00p 730.00p 730.00p 20379
12/11/2010 738.50p 749.75p 738.00p 738.50p 18996
11/11/2010 753.00p 756.99p 746.00p 746.50p 17164
10/11/2010 760.00p 760.00p 750.50p 752.00p 27105
09/11/2010 764.50p 764.50p 755.38p 757.00p 28521
08/11/2010 763.00p 766.58p 750.00p 755.00p 204324
05/11/2010 760.00p 767.50p 752.00p 756.00p 28503
04/11/2010 745.00p 758.00p 745.00p 752.00p 71748
03/11/2010 745.00p 750.72p 740.00p 740.00p 15423
02/11/2010 740.00p 750.00p 740.00p 741.00p 11049
01/11/2010 748.00p 753.01p 735.61p 737.50p 18161
29/10/2010 742.00p 748.50p 730.00p 730.00p 22488
28/10/2010 750.00p 750.00p 735.00p 737.50p 16390
27/10/2010 751.00p 751.01p 725.00p 725.00p 24689
26/10/2010 757.50p 757.50p 740.00p 740.00p 15610
25/10/2010 750.00p 760.24p 740.00p 744.00p 16999
22/10/2010 750.00p 753.99p 740.00p 740.00p 15839
21/10/2010 748.50p 748.50p 737.53p 740.00p 33426
20/10/2010 747.00p 747.00p 737.53p 745.50p 18505
19/10/2010 754.50p 754.50p 740.00p 742.50p 12859
18/10/2010 740.00p 754.50p 740.00p 748.00p 22185
15/10/2010 759.50p 759.50p 743.00p 743.00p 19538
14/10/2010 750.00p 759.50p 749.00p 755.50p 15758
13/10/2010 735.00p 745.05p 733.00p 743.00p 14186
12/10/2010 728.00p 735.00p 721.90p 735.00p 16311
11/10/2010 725.00p 729.00p 721.01p 726.00p 11631
08/10/2010 725.00p 725.00p 714.20p 719.50p 18199
07/10/2010 724.00p 724.00p 713.75p 716.50p 10751
06/10/2010 720.00p 724.05p 718.00p 720.00p 29321
05/10/2010 720.00p 720.00p 713.10p 717.50p 23609
04/10/2010 705.00p 720.00p 705.00p 712.00p 44816
01/10/2010 699.00p 705.00p 697.50p 702.50p 9833
30/09/2010 694.00p 699.00p 688.50p 694.50p 47379
29/09/2010 683.00p 695.00p 683.00p 686.50p 13020
28/09/2010 690.00p 699.50p 683.00p 683.00p 26124
27/09/2010 697.50p 697.50p 683.00p 691.50p 27462
24/09/2010 685.00p 686.00p 677.50p 683.00p 17815
23/09/2010 675.00p 683.00p 675.00p 682.00p 40741
22/09/2010 679.00p 685.00p 679.00p 679.50p 20299
21/09/2010 685.00p 695.95p 680.50p 680.50p 11118
20/09/2010 692.00p 694.00p 678.50p 690.50p 32934
17/09/2010 696.00p 696.00p 682.00p 682.00p 38810
16/09/2010 694.00p 694.00p 678.00p 678.00p 7016
15/09/2010 695.00p 696.00p 677.00p 686.00p 147804
14/09/2010 683.00p 695.00p 676.00p 676.00p 15045
13/09/2010 665.00p 683.00p 664.00p 673.50p 15805
10/09/2010 665.00p 674.00p 662.00p 668.50p 4343
09/09/2010 668.00p 668.00p 665.00p 666.00p 18288
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

*Close Price adjusted for both dividends and splits