BQH: Historical Prices for BLACKROCK NY MUNI BD - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	15.15	15.15	15.14	15.15	1,400	15.15
8-Feb-10	15.10	15.11	15.09	15.11	700	15.11
5-Feb-10	15.10	15.10	15.10	15.10	200	15.10
4-Feb-10	15.13	15.13	15.05	15.05	800	15.05
3-Feb-10	15.10	15.10	14.98	15.08	2,100	15.08
2-Feb-10	15.15	15.15	15.10	15.10	1,500	15.10
1-Feb-10	15.22	15.22	15.10	15.10	2,700	15.10
29-Jan-10	14.97	15.09	14.92	14.97	1,700	14.97
28-Jan-10	15.14	15.14	14.97	14.98	4,800	14.98
27-Jan-10	15.02	15.07	14.93	15.00	2,000	15.00
26-Jan-10	15.00	15.07	14.92	14.92	5,200	14.92
25-Jan-10	15.14	15.14	15.00	15.00	3,100	15.00
22-Jan-10	15.15	15.15	15.01	15.05	1,800	15.05
21-Jan-10	15.05	15.20	15.01	15.01	8,800	15.01
20-Jan-10	15.25	15.25	15.01	15.01	2,500	15.01
19-Jan-10	15.19	15.20	15.05	15.20	4,300	15.20
15-Jan-10	15.15	15.17	15.01	15.16	9,600	15.16
14-Jan-10	15.00	15.00	15.00	15.00	200	15.00
13-Jan-10	14.93	15.00	14.93	15.00	300	15.00
13-Jan-10	$ 0.078 Cash Dividend
12-Jan-10	14.93	14.93	14.93	14.93	100	14.85
11-Jan-10	14.93	14.93	14.79	14.79	400	14.71
8-Jan-10	14.84	14.90	14.75	14.81	5,300	14.73
7-Jan-10	14.54	14.78	14.54	14.78	3,300	14.70
6-Jan-10	14.67	14.74	14.50	14.52	6,100	14.44
5-Jan-10	14.98	14.98	14.61	14.66	4,400	14.58
4-Jan-10	15.48	15.48	14.97	14.97	6,600	14.89
31-Dec-09	15.35	15.35	15.20	15.33	2,700	15.25
30-Dec-09	15.10	15.21	15.10	15.21	400	15.13
29-Dec-09	14.97	15.00	14.88	14.95	5,100	14.87
28-Dec-09	14.76	14.87	14.76	14.87	1,400	14.79
24-Dec-09	14.66	14.73	14.66	14.73	5,200	14.65
23-Dec-09	14.90	14.90	14.50	14.69	6,700	14.61
22-Dec-09	14.84	14.84	14.78	14.78	600	14.70
21-Dec-09	14.99	15.05	14.71	14.91	9,300	14.83
18-Dec-09	15.09	15.09	14.77	14.90	3,300	14.82
17-Dec-09	15.20	15.30	14.78	14.96	5,500	14.88
16-Dec-09	15.04	15.15	15.04	15.15	700	15.07
15-Dec-09	15.68	15.68	14.96	14.96	8,100	14.88
14-Dec-09	15.15	15.60	15.15	15.60	11,500	15.52
11-Dec-09	15.22	15.25	15.08	15.08	5,000	15.00
11-Dec-09	$ 0.172 Cash Dividend
10-Dec-09	15.25	15.25	15.10	15.15	2,700	14.90
9-Dec-09	15.59	15.60	15.05	15.12	6,900	14.87
8-Dec-09	15.28	15.48	15.28	15.48	3,700	15.22
7-Dec-09	15.00	15.31	14.80	15.31	10,500	15.06
4-Dec-09	14.84	15.00	14.84	15.00	3,300	14.75
3-Dec-09	14.82	14.84	14.71	14.73	3,500	14.49
2-Dec-09	14.50	14.75	14.50	14.75	10,100	14.51
1-Dec-09	14.87	15.00	14.70	14.84	10,000	14.59
30-Nov-09	14.74	14.80	14.64	14.80	5,700	14.56
27-Nov-09	14.60	14.73	14.49	14.65	1,600	14.41
25-Nov-09	14.78	14.90	14.63	14.63	4,600	14.39
24-Nov-09	14.77	14.90	14.43	14.71	7,100	14.47
23-Nov-09	14.40	14.80	14.40	14.80	7,200	14.56
20-Nov-09	14.37	14.37	14.33	14.33	400	14.09
19-Nov-09	14.78	14.79	14.34	14.34	5,400	14.10
18-Nov-09	14.34	14.63	14.34	14.63	4,100	14.39
17-Nov-09	14.48	14.48	14.29	14.29	1,400	14.05
16-Nov-09	14.55	14.55	14.43	14.43	2,400	14.19
13-Nov-09	14.58	14.63	14.48	14.48	1,600	14.24
12-Nov-09	14.65	14.66	14.50	14.54	1,600	14.30
11-Nov-09	15.00	15.00	14.54	14.65	6,000	14.41
10-Nov-09	14.32	14.89	14.32	14.89	7,800	14.64
10-Nov-09	$ 0.078 Cash Dividend
9-Nov-09	14.35	14.41	14.27	14.27	7,300	13.96
6-Nov-09	14.41	14.42	14.20	14.20	2,400	13.89
5-Nov-09	14.51	14.51	14.19	14.19	8,200	13.88
4-Nov-09	14.56	14.70	14.34	14.35	6,000	14.04
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•