Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, December 1, 2009, 7:01PM ET - U.S. Markets Closed.
Dow
1.23%
Nasdaq
1.46%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Aberdeen Global Utilities A (GGUAX)
On
Dec 1
:
9.64
0.20
(2.12%)
MORE ON GGUAX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
30-Nov-09
9.44
9.44
9.44
9.44
0
9.44
27-Nov-09
9.49
9.49
9.49
9.49
0
9.49
25-Nov-09
9.68
9.68
9.68
9.68
0
9.68
24-Nov-09
9.58
9.58
9.58
9.58
0
9.58
23-Nov-09
9.58
9.58
9.58
9.58
0
9.58
20-Nov-09
9.44
9.44
9.44
9.44
0
9.44
19-Nov-09
9.50
9.50
9.50
9.50
0
9.50
18-Nov-09
9.60
9.60
9.60
9.60
0
9.60
17-Nov-09
9.55
9.55
9.55
9.55
0
9.55
16-Nov-09
9.55
9.55
9.55
9.55
0
9.55
13-Nov-09
9.46
9.46
9.46
9.46
0
9.46
12-Nov-09
9.37
9.37
9.37
9.37
0
9.37
11-Nov-09
9.46
9.46
9.46
9.46
0
9.46
10-Nov-09
9.49
9.49
9.49
9.49
0
9.49
9-Nov-09
9.51
9.51
9.51
9.51
0
9.51
6-Nov-09
9.32
9.32
9.32
9.32
0
9.32
5-Nov-09
9.33
9.33
9.33
9.33
0
9.33
4-Nov-09
9.23
9.23
9.23
9.23
0
9.23
3-Nov-09
9.11
9.11
9.11
9.11
0
9.11
2-Nov-09
9.16
9.16
9.16
9.16
0
9.16
30-Oct-09
9.13
9.13
9.13
9.13
0
9.13
29-Oct-09
9.37
9.37
9.37
9.37
0
9.37
28-Oct-09
9.24
9.24
9.24
9.24
0
9.24
27-Oct-09
9.31
9.31
9.31
9.31
0
9.31
26-Oct-09
9.29
9.29
9.29
9.29
0
9.29
23-Oct-09
9.37
9.37
9.37
9.37
0
9.37
22-Oct-09
9.55
9.55
9.55
9.55
0
9.55
21-Oct-09
9.47
9.47
9.47
9.47
0
9.47
20-Oct-09
9.42
9.42
9.42
9.42
0
9.42
19-Oct-09
9.43
9.43
9.43
9.43
0
9.43
16-Oct-09
9.34
9.34
9.34
9.34
0
9.34
15-Oct-09
9.43
9.43
9.43
9.43
0
9.43
14-Oct-09
9.42
9.42
9.42
9.42
0
9.42
13-Oct-09
9.33
9.33
9.33
9.33
0
9.33
12-Oct-09
9.35
9.35
9.35
9.35
0
9.35
9-Oct-09
9.35
9.35
9.35
9.35
0
9.35
8-Oct-09
9.41
9.41
9.41
9.41
0
9.41
7-Oct-09
9.37
9.37
9.37
9.37
0
9.37
6-Oct-09
9.43
9.43
9.43
9.43
0
9.43
5-Oct-09
9.35
9.35
9.35
9.35
0
9.35
2-Oct-09
9.21
9.21
9.21
9.21
0
9.21
1-Oct-09
9.25
9.25
9.25
9.25
0
9.25
30-Sep-09
9.46
9.46
9.46
9.46
0
9.46
29-Sep-09
9.43
9.43
9.43
9.43
0
9.43
28-Sep-09
9.49
9.49
9.49
9.49
0
9.49
25-Sep-09
9.35
9.35
9.35
9.35
0
9.35
24-Sep-09
9.37
9.37
9.37
9.37
0
9.37
23-Sep-09
9.49
9.49
9.49
9.49
0
9.49
22-Sep-09
9.54
9.54
9.54
9.54
0
9.54
21-Sep-09
9.44
9.44
9.44
9.44
0
9.44
18-Sep-09
9.46
9.46
9.46
9.46
0
9.46
18-Sep-09
$ 0.069 Dividend
17-Sep-09
9.56
9.56
9.56
9.56
0
9.49
16-Sep-09
9.60
9.60
9.60
9.60
0
9.53
15-Sep-09
9.54
9.54
9.54
9.54
0
9.47
14-Sep-09
9.48
9.48
9.48
9.48
0
9.41
11-Sep-09
9.44
9.44
9.44
9.44
0
9.37
10-Sep-09
9.44
9.44
9.44
9.44
0
9.37
9-Sep-09
9.35
9.35
9.35
9.35
0
9.28
8-Sep-09
9.28
9.28
9.28
9.28
0
9.21
4-Sep-09
9.15
9.15
9.15
9.15
0
9.08
3-Sep-09
8.98
8.98
8.98
8.98
0
8.92
2-Sep-09
8.96
8.96
8.96
8.96
0
8.90
1-Sep-09
8.92
8.92
8.92
8.92
0
8.86
31-Aug-09
9.13
9.13
9.13
9.13
0
9.06
28-Aug-09
9.19
9.19
9.19
9.19
0
9.12
27-Aug-09
9.25
9.25
9.25
9.25
0
9.18
*
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