Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 2:48PM ET - U.S. Markets close in 1 hour and 12 minutes. Dow  0.65% Nasdaq  0.07%

Aberdeen Global Utilities I/S (GUISX)

On Dec 10: 9.58   0.05 (0.52%)

MORE ON GUISX

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* 10-Dec-09 9.58 9.58 9.58 9.58 0 9.58 9-Dec-09 9.53 9.53 9.53 9.53 0 9.53 8-Dec-09 9.55 9.55 9.55 9.55 0 9.55 7-Dec-09 9.69 9.69 9.69 9.69 0 9.69 4-Dec-09 9.74 9.74 9.74 9.74 0 9.74 3-Dec-09 9.73 9.73 9.73 9.73 0 9.73 2-Dec-09 9.78 9.78 9.78 9.78 0 9.78 1-Dec-09 9.72 9.72 9.72 9.72 0 9.72 30-Nov-09 9.52 9.52 9.52 9.52 0 9.52 27-Nov-09 9.56 9.56 9.56 9.56 0 9.56 25-Nov-09 9.75 9.75 9.75 9.75 0 9.75 24-Nov-09 9.65 9.65 9.65 9.65 0 9.65 23-Nov-09 9.65 9.65 9.65 9.65 0 9.65 20-Nov-09 9.52 9.52 9.52 9.52 0 9.52 19-Nov-09 9.58 9.58 9.58 9.58 0 9.58 18-Nov-09 9.68 9.68 9.68 9.68 0 9.68 17-Nov-09 9.62 9.62 9.62 9.62 0 9.62 16-Nov-09 9.62 9.62 9.62 9.62 0 9.62 13-Nov-09 9.53 9.53 9.53 9.53 0 9.53 12-Nov-09 9.45 9.45 9.45 9.45 0 9.45 11-Nov-09 9.53 9.53 9.53 9.53 0 9.53 10-Nov-09 9.56 9.56 9.56 9.56 0 9.56 9-Nov-09 9.58 9.58 9.58 9.58 0 9.58 6-Nov-09 9.39 9.39 9.39 9.39 0 9.39 5-Nov-09 9.40 9.40 9.40 9.40 0 9.40 4-Nov-09 9.30 9.30 9.30 9.30 0 9.30 3-Nov-09 9.18 9.18 9.18 9.18 0 9.18 2-Nov-09 9.23 9.23 9.23 9.23 0 9.23 30-Oct-09 9.19 9.19 9.19 9.19 0 9.19 29-Oct-09 9.44 9.44 9.44 9.44 0 9.44 28-Oct-09 9.31 9.31 9.31 9.31 0 9.31 27-Oct-09 9.38 9.38 9.38 9.38 0 9.38 26-Oct-09 9.36 9.36 9.36 9.36 0 9.36 23-Oct-09 9.44 9.44 9.44 9.44 0 9.44 22-Oct-09 9.62 9.62 9.62 9.62 0 9.62 21-Oct-09 9.54 9.54 9.54 9.54 0 9.54 20-Oct-09 9.49 9.49 9.49 9.49 0 9.49 19-Oct-09 9.50 9.50 9.50 9.50 0 9.50 16-Oct-09 9.40 9.40 9.40 9.40 0 9.40 15-Oct-09 9.50 9.50 9.50 9.50 0 9.50 14-Oct-09 9.49 9.49 9.49 9.49 0 9.49 13-Oct-09 9.39 9.39 9.39 9.39 0 9.39 12-Oct-09 9.42 9.42 9.42 9.42 0 9.42 9-Oct-09 9.42 9.42 9.42 9.42 0 9.42 8-Oct-09 9.47 9.47 9.47 9.47 0 9.47 7-Oct-09 9.44 9.44 9.44 9.44 0 9.44 6-Oct-09 9.50 9.50 9.50 9.50 0 9.50 5-Oct-09 9.42 9.42 9.42 9.42 0 9.42 2-Oct-09 9.27 9.27 9.27 9.27 0 9.27 1-Oct-09 9.32 9.32 9.32 9.32 0 9.32 30-Sep-09 9.52 9.52 9.52 9.52 0 9.52 29-Sep-09 9.49 9.49 9.49 9.49 0 9.49 28-Sep-09 9.56 9.56 9.56 9.56 0 9.56 25-Sep-09 9.42 9.42 9.42 9.42 0 9.42 24-Sep-09 9.43 9.43 9.43 9.43 0 9.43 23-Sep-09 9.56 9.56 9.56 9.56 0 9.56 22-Sep-09 9.61 9.61 9.61 9.61 0 9.61 21-Sep-09 9.51 9.51 9.51 9.51 0 9.51 18-Sep-09 9.53 9.53 9.53 9.53 0 9.53 18-Sep-09 $ 0.075 Dividend 17-Sep-09 9.63 9.63 9.63 9.63 0 9.55 16-Sep-09 9.68 9.68 9.68 9.68 0 9.60 15-Sep-09 9.62 9.62 9.62 9.62 0 9.55 14-Sep-09 9.55 9.55 9.55 9.55 0 9.48 11-Sep-09 9.51 9.51 9.51 9.51 0 9.44 10-Sep-09 9.51 9.51 9.51 9.51 0 9.44 9-Sep-09 9.42 9.42 9.42 9.42 0 9.35 * 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