BBK: Historical Prices for BLACKROCK MUNI BD TR - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	14.58	14.58	14.50	14.54	12,400	14.54
8-Feb-10	14.46	14.55	14.46	14.50	9,100	14.50
5-Feb-10	14.37	14.43	14.23	14.42	27,100	14.42
4-Feb-10	14.63	14.65	14.37	14.37	35,400	14.37
3-Feb-10	14.64	14.70	14.50	14.65	17,900	14.65
2-Feb-10	14.56	14.69	14.53	14.58	25,900	14.58
1-Feb-10	14.56	14.56	14.44	14.56	21,400	14.56
29-Jan-10	14.40	14.48	14.35	14.40	15,700	14.40
28-Jan-10	14.36	14.41	14.25	14.32	15,800	14.32
27-Jan-10	14.35	14.35	14.19	14.33	15,200	14.33
26-Jan-10	14.33	14.33	14.13	14.28	23,600	14.28
25-Jan-10	14.36	14.47	14.25	14.25	21,300	14.25
22-Jan-10	14.40	14.52	14.38	14.40	12,000	14.40
21-Jan-10	14.22	14.39	14.22	14.35	9,900	14.35
20-Jan-10	14.25	14.29	14.23	14.25	16,400	14.25
19-Jan-10	14.16	14.19	14.16	14.17	40,500	14.17
15-Jan-10	14.14	14.19	14.14	14.16	31,900	14.16
14-Jan-10	14.14	14.19	14.13	14.19	22,100	14.19
13-Jan-10	14.12	14.16	14.11	14.14	18,700	14.14
13-Jan-10	$ 0.085 Cash Dividend
12-Jan-10	14.18	14.24	14.15	14.20	22,600	14.11
11-Jan-10	14.15	14.17	14.13	14.14	45,300	14.06
8-Jan-10	14.09	14.13	14.05	14.12	34,000	14.04
7-Jan-10	14.00	14.12	14.00	14.07	31,100	13.99
6-Jan-10	13.87	14.02	13.84	14.02	29,500	13.94
5-Jan-10	13.92	13.92	13.80	13.87	44,200	13.79
4-Jan-10	13.86	13.92	13.83	13.87	27,400	13.79
31-Dec-09	13.93	13.93	13.75	13.88	17,000	13.80
30-Dec-09	13.87	13.88	13.75	13.85	10,900	13.77
29-Dec-09	13.86	13.92	13.76	13.86	23,800	13.78
28-Dec-09	13.80	13.93	13.80	13.91	39,800	13.83
24-Dec-09	13.93	13.93	13.90	13.90	9,700	13.82
23-Dec-09	13.94	13.95	13.88	13.89	17,500	13.81
22-Dec-09	14.02	14.02	13.91	13.94	20,300	13.86
21-Dec-09	14.08	14.11	13.96	14.07	38,400	13.99
18-Dec-09	14.03	14.11	13.99	14.06	31,900	13.98
17-Dec-09	14.03	14.12	14.01	14.03	10,800	13.95
16-Dec-09	14.10	14.10	14.00	14.06	16,200	13.98
15-Dec-09	14.06	14.12	13.97	14.01	33,700	13.93
14-Dec-09	14.15	14.22	13.98	14.12	26,200	14.04
11-Dec-09	14.23	14.27	14.12	14.16	25,800	14.08
11-Dec-09	$ 0.085 Cash Dividend
10-Dec-09	14.20	14.28	14.19	14.28	28,300	14.11
9-Dec-09	14.19	14.24	14.13	14.18	48,200	14.01
8-Dec-09	14.20	14.20	14.14	14.15	9,500	13.98
7-Dec-09	14.10	14.26	13.99	14.20	39,000	14.03
4-Dec-09	14.20	14.25	14.19	14.22	15,800	14.05
3-Dec-09	14.26	14.31	13.97	14.19	47,400	14.02
2-Dec-09	14.30	14.30	14.11	14.25	27,900	14.08
1-Dec-09	14.41	14.41	14.14	14.22	28,500	14.05
30-Nov-09	14.20	14.27	14.15	14.24	15,500	14.07
27-Nov-09	14.10	14.20	14.06	14.18	12,600	14.01
25-Nov-09	14.00	14.12	13.99	14.12	12,600	13.95
24-Nov-09	14.01	14.04	13.89	14.00	32,500	13.83
23-Nov-09	14.00	14.06	13.96	14.01	12,700	13.84
20-Nov-09	13.90	13.96	13.89	13.89	15,700	13.72
19-Nov-09	13.79	14.00	13.79	13.92	28,400	13.75
18-Nov-09	13.63	13.80	13.63	13.75	31,400	13.59
17-Nov-09	13.59	13.66	13.58	13.65	12,300	13.49
16-Nov-09	13.51	13.60	13.42	13.57	33,200	13.41
13-Nov-09	13.45	13.58	13.38	13.58	61,300	13.42
12-Nov-09	13.72	13.73	13.25	13.45	56,900	13.29
11-Nov-09	13.79	13.90	13.63	13.68	50,900	13.52
10-Nov-09	13.89	14.03	13.75	13.76	8,500	13.60
10-Nov-09	$ 0.085 Cash Dividend
9-Nov-09	14.15	14.18	13.96	14.00	40,000	13.75
6-Nov-09	14.01	14.16	13.99	14.15	29,000	13.90
5-Nov-09	14.05	14.15	14.04	14.08	26,900	13.83
4-Nov-09	14.00	14.04	14.00	14.03	18,700	13.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•