Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 8:03AM ET - U.S. Markets open in 1 hour and 27 minutes. Dow  0.50% Nasdaq  0.00%

Aberdeen Global Financial Services I/S (GFISX)

On Dec 9: 9.44   0.02 (0.21%)

MORE ON GFISX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 9.44 9.44 9.44 9.44 0 9.44 8-Dec-09 9.42 9.42 9.42 9.42 0 9.42 7-Dec-09 9.55 9.55 9.55 9.55 0 9.55 4-Dec-09 9.65 9.65 9.65 9.65 0 9.65 3-Dec-09 9.63 9.63 9.63 9.63 0 9.63 2-Dec-09 9.73 9.73 9.73 9.73 0 9.73 1-Dec-09 9.73 9.73 9.73 9.73 0 9.73 30-Nov-09 9.55 9.55 9.55 9.55 0 9.55 27-Nov-09 9.46 9.46 9.46 9.46 0 9.46 25-Nov-09 9.80 9.80 9.80 9.80 0 9.80 24-Nov-09 9.77 9.77 9.77 9.77 0 9.77 23-Nov-09 9.83 9.83 9.83 9.83 0 9.83 20-Nov-09 9.65 9.65 9.65 9.65 0 9.65 19-Nov-09 9.76 9.76 9.76 9.76 0 9.76 18-Nov-09 9.96 9.96 9.96 9.96 0 9.96 17-Nov-09 9.97 9.97 9.97 9.97 0 9.97 16-Nov-09 9.97 9.97 9.97 9.97 0 9.97 13-Nov-09 9.86 9.86 9.86 9.86 0 9.86 12-Nov-09 9.80 9.80 9.80 9.80 0 9.80 11-Nov-09 9.94 9.94 9.94 9.94 0 9.94 10-Nov-09 9.87 9.87 9.87 9.87 0 9.87 9-Nov-09 9.90 9.90 9.90 9.90 0 9.90 6-Nov-09 9.65 9.65 9.65 9.65 0 9.65 5-Nov-09 9.67 9.67 9.67 9.67 0 9.67 4-Nov-09 9.46 9.46 9.46 9.46 0 9.46 3-Nov-09 9.40 9.40 9.40 9.40 0 9.40 2-Nov-09 9.45 9.45 9.45 9.45 0 9.45 30-Oct-09 9.40 9.40 9.40 9.40 0 9.40 29-Oct-09 9.69 9.69 9.69 9.69 0 9.69 28-Oct-09 9.40 9.40 9.40 9.40 0 9.40 27-Oct-09 9.68 9.68 9.68 9.68 0 9.68 26-Oct-09 9.81 9.81 9.81 9.81 0 9.81 23-Oct-09 10.01 10.01 10.01 10.01 0 10.01 22-Oct-09 10.13 10.13 10.13 10.13 0 10.13 21-Oct-09 10.05 10.05 10.05 10.05 0 10.05 20-Oct-09 10.14 10.14 10.14 10.14 0 10.14 19-Oct-09 10.23 10.23 10.23 10.23 0 10.23 16-Oct-09 10.12 10.12 10.12 10.12 0 10.12 15-Oct-09 10.30 10.30 10.30 10.30 0 10.30 14-Oct-09 10.28 10.28 10.28 10.28 0 10.28 13-Oct-09 10.03 10.03 10.03 10.03 0 10.03 12-Oct-09 10.10 10.10 10.10 10.10 0 10.10 9-Oct-09 10.02 10.02 10.02 10.02 0 10.02 8-Oct-09 9.97 9.97 9.97 9.97 0 9.97 7-Oct-09 9.85 9.85 9.85 9.85 0 9.85 6-Oct-09 9.80 9.80 9.80 9.80 0 9.80 5-Oct-09 9.63 9.63 9.63 9.63 0 9.63 2-Oct-09 9.44 9.44 9.44 9.44 0 9.44 1-Oct-09 9.49 9.49 9.49 9.49 0 9.49 30-Sep-09 9.81 9.81 9.81 9.81 0 9.81 29-Sep-09 9.82 9.82 9.82 9.82 0 9.82 28-Sep-09 9.81 9.81 9.81 9.81 0 9.81 25-Sep-09 9.59 9.59 9.59 9.59 0 9.59 24-Sep-09 9.66 9.66 9.66 9.66 0 9.66 23-Sep-09 9.83 9.83 9.83 9.83 0 9.83 22-Sep-09 9.92 9.92 9.92 9.92 0 9.92 21-Sep-09 9.75 9.75 9.75 9.75 0 9.75 18-Sep-09 9.85 9.85 9.85 9.85 0 9.85 17-Sep-09 9.85 9.85 9.85 9.85 0 9.85 16-Sep-09 9.92 9.92 9.92 9.92 0 9.92 15-Sep-09 9.67 9.67 9.67 9.67 0 9.67 14-Sep-09 9.65 9.65 9.65 9.65 0 9.65 11-Sep-09 9.58 9.58 9.58 9.58 0 9.58 10-Sep-09 9.57 9.57 9.57 9.57 0 9.57 9-Sep-09 9.48 9.48 9.48 9.48 0 9.48 8-Sep-09 9.38 9.38 9.38 9.38 0 9.38 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions