BlackRock Latin American Inv Trust

(BRLA)
Sector: Closed End Investments
313.00p
-3.50p -1.11
Last updated: 17:01:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 308.00p 322.00p 308.00p 313.00p 40,203
07/11/2024 320.00p 320.00p 309.92p 316.50p 47,962
06/11/2024 318.00p 319.00p 301.00p 315.50p 37,144
05/11/2024 305.00p 317.85p 302.00p 313.00p 37,026
04/11/2024 309.00p 316.00p 305.00p 311.00p 46,684
01/11/2024 310.00p 324.26p 305.00p 309.00p 42,912
31/10/2024 315.00p 326.00p 310.00p 311.50p 34,359
30/10/2024 314.00p 328.00p 310.00p 311.50p 44,833
29/10/2024 313.00p 331.00p 311.00p 312.50p 19,592
28/10/2024 320.00p 330.00p 311.00p 313.00p 41,723
25/10/2024 319.00p 329.00p 311.00p 315.00p 19,747
24/10/2024 327.00p 328.00p 312.00p 315.00p 39,222
23/10/2024 317.00p 331.00p 311.36p 315.00p 218,009
22/10/2024 311.00p 323.10p 307.00p 314.00p 115,900
21/10/2024 315.00p 332.00p 313.00p 314.00p 29,762
18/10/2024 314.00p 329.00p 306.00p 313.50p 93,539
17/10/2024 313.00p 328.36p 311.00p 316.00p 72,728
16/10/2024 321.00p 321.00p 316.00p 317.00p 71,091
15/10/2024 318.00p 332.00p 319.00p 320.50p 23,933
14/10/2024 318.00p 332.00p 317.96p 321.00p 27,527
11/10/2024 321.00p 331.10p 316.57p 318.00p 40,579
10/10/2024 325.00p 337.00p 316.28p 321.50p 57,018
09/10/2024 323.00p 340.00p 322.55p 323.00p 19,757
08/10/2024 335.00p 340.00p 327.00p 330.00p 36,530
07/10/2024 333.00p 339.00p 322.60p 331.00p 40,163
04/10/2024 320.00p 341.00p 319.00p 330.50p 66,256
03/10/2024 329.00p 341.00p 321.00p 321.50p 34,305
02/10/2024 320.00p 341.00p 320.00p 328.50p 32,254
01/10/2024 325.00p 333.00p 321.00p 327.00p 62,850
30/09/2024 339.00p 339.00p 321.36p 326.00p 66,175
27/09/2024 331.00p 338.14p 322.00p 325.00p 40,449
26/09/2024 339.00p 339.00p 324.78p 327.50p 32,746
25/09/2024 339.00p 341.00p 327.84p 328.00p 34,534
24/09/2024 326.00p 334.00p 323.82p 328.50p 86,279
23/09/2024 326.00p 332.00p 322.00p 324.50p 69,860
20/09/2024 333.00p 341.08p 320.00p 320.00p 93,540
19/09/2024 341.00p 342.00p 330.08p 339.50p 68,624
18/09/2024 341.00p 345.05p 333.69p 340.50p 73,149
17/09/2024 350.00p 350.00p 330.00p 340.50p 48,564
16/09/2024 340.00p 343.00p 326.02p 340.00p 38,524
13/09/2024 330.00p 339.07p 327.06p 330.50p 55,253
12/09/2024 342.00p 338.30p 327.87p 328.00p 42,987
11/09/2024 342.00p 342.00p 325.56p 325.50p 65,626
10/09/2024 338.00p 346.00p 324.00p 325.50p 94,188
09/09/2024 332.00p 337.00p 327.00p 330.00p 334,401
06/09/2024 335.00p 340.53p 329.58p 330.00p 109,060
05/09/2024 340.00p 343.56p 336.00p 336.00p 28,158
04/09/2024 348.00p 349.00p 340.18p 345.00p 19,527
03/09/2024 344.00p 348.00p 339.96p 341.50p 29,590
02/09/2024 346.00p 349.84p 343.41p 344.00p 25,819
30/08/2024 344.00p 355.00p 344.00p 344.00p 7,474
29/08/2024 348.00p 354.68p 344.00p 344.00p 59,091
28/08/2024 346.00p 359.00p 346.00p 346.50p 18,049
27/08/2024 351.00p 358.00p 346.00p 347.00p 175,221
26/08/2024 355.00p 369.17p 353.00p 353.00p 8,246
23/08/2024 355.00p 369.17p 353.00p 353.00p 8,246
22/08/2024 355.00p 369.17p 353.00p 353.00p 8,246
21/08/2024 364.00p 371.00p 359.50p 359.50p 11,815
20/08/2024 362.00p 369.55p 352.00p 357.50p 96,457
19/08/2024 361.00p 363.00p 350.00p 361.50p 21,906
16/08/2024 361.00p 362.00p 352.64p 360.00p 44,224
15/08/2024 346.00p 360.00p 338.00p 359.50p 41,859
14/08/2024 349.00p 356.00p 342.66p 353.50p 17,662
13/08/2024 344.00p 353.00p 337.00p 348.50p 92,048
12/08/2024 344.00p 351.00p 334.67p 351.00p 33,719
09/08/2024 343.00p 344.00p 334.76p 341.50p 18,146
08/08/2024 330.00p 336.40p 316.00p 336.00p 47,447
07/08/2024 330.00p 350.00p 328.75p 331.00p 22,488
06/08/2024 328.00p 344.00p 327.00p 337.00p 27,105
05/08/2024 328.00p 339.99p 319.00p 331.00p 45,430
02/08/2024 354.00p 354.40p 339.48p 344.00p 38,466
01/08/2024 351.00p 358.00p 343.04p 343.00p 11,460
31/07/2024 343.00p 361.00p 343.00p 343.00p 18,162
30/07/2024 343.00p 357.00p 340.66p 349.00p 14,780
29/07/2024 347.00p 346.00p 342.10p 344.00p 35,987
26/07/2024 347.00p 354.00p 345.00p 346.00p 64,980
25/07/2024 348.00p 355.79p 344.13p 346.00p 10,648
24/07/2024 347.00p 352.93p 346.75p 350.00p 14,146
23/07/2024 350.00p 360.82p 346.00p 350.00p 32,139
22/07/2024 350.00p 360.89p 350.00p 353.00p 29,821
19/07/2024 355.00p 359.90p 351.00p 355.00p 8,684
18/07/2024 357.00p 362.00p 352.00p 352.00p 24,837
17/07/2024 359.00p 362.68p 354.08p 358.00p 17,919
16/07/2024 358.00p 362.00p 351.32p 362.00p 49,378
15/07/2024 357.00p 358.00p 351.00p 358.00p 12,432
12/07/2024 354.00p 362.05p 352.49p 356.00p 22,990
11/07/2024 356.00p 357.00p 351.13p 355.00p 31,403
10/07/2024 354.00p 356.00p 352.06p 354.50p 68,477
09/07/2024 355.00p 355.00p 350.00p 352.00p 46,248
08/07/2024 353.00p 354.16p 346.60p 347.00p 30,234
05/07/2024 342.00p 354.00p 336.00p 348.00p 88,381
04/07/2024 354.00p 355.00p 342.96p 355.00p 53,319
03/07/2024 351.00p 355.00p 341.00p 348.50p 29,773
02/07/2024 348.00p 350.90p 347.90p 349.00p 19,190
01/07/2024 348.00p 348.70p 345.30p 348.00p 21,608
28/06/2024 347.00p 349.00p 341.84p 346.00p 27,772
27/06/2024 341.00p 352.00p 339.00p 339.00p 40,725
26/06/2024 346.00p 351.00p 342.00p 346.00p 26,848
25/06/2024 345.00p 351.00p 345.00p 351.00p 39,470
24/06/2024 346.00p 361.00p 343.00p 352.00p 52,267
21/06/2024 355.00p 356.45p 341.00p 341.00p 33,511
20/06/2024 354.00p 355.00p 347.14p 350.00p 16,601
19/06/2024 346.00p 358.00p 344.00p 358.00p 52,956
18/06/2024 348.00p 361.00p 344.92p 347.00p 47,134
17/06/2024 348.00p 360.80p 344.00p 350.00p 41,250
14/06/2024 350.00p 361.00p 345.00p 359.00p 33,187
13/06/2024 357.00p 371.00p 338.99p 355.00p 48,858
12/06/2024 365.00p 374.80p 353.00p 364.00p 57,095
11/06/2024 356.00p 373.00p 355.00p 359.00p 30,492
10/06/2024 360.00p 366.00p 355.00p 360.00p 76,155
07/06/2024 368.00p 369.00p 361.42p 362.00p 23,751
06/06/2024 366.00p 374.00p 364.79p 370.00p 31,233
05/06/2024 364.00p 376.00p 357.94p 362.00p 44,713
04/06/2024 376.00p 380.00p 355.00p 364.00p 83,270
03/06/2024 372.00p 380.00p 362.21p 367.00p 44,920
31/05/2024 376.00p 378.00p 362.00p 368.00p 47,697
30/05/2024 375.00p 387.00p 367.00p 367.00p 43,698
29/05/2024 380.00p 389.00p 373.01p 375.00p 34,180
28/05/2024 387.00p 393.00p 380.00p 380.00p 25,286
27/05/2024 383.00p 393.52p 382.07p 384.00p 44,379
24/05/2024 383.00p 393.52p 382.07p 384.00p 44,379
23/05/2024 388.00p 388.00p 374.00p 385.00p 88,866
22/05/2024 387.00p 393.16p 387.00p 388.00p 91,453
21/05/2024 399.00p 404.00p 386.00p 400.00p 117,972
20/05/2024 394.00p 408.00p 389.96p 395.00p 50,342
17/05/2024 394.00p 408.00p 387.00p 387.00p 29,721
16/05/2024 390.00p 401.50p 388.00p 389.00p 147,879
15/05/2024 395.00p 407.00p 391.00p 399.00p 37,263
14/05/2024 396.00p 405.00p 391.91p 399.00p 40,081
13/05/2024 399.00p 403.77p 396.00p 396.00p 13,758
10/05/2024 398.00p 400.00p 391.82p 398.00p 23,546