BCF: Historical Prices for BLACKROCK REAL ASSE - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	11.06	11.44	11.06	11.31	267,400	11.31
8-Feb-10	10.93	11.30	10.84	11.00	279,100	11.00
5-Feb-10	11.23	11.26	10.56	11.03	639,500	11.03
4-Feb-10	11.73	11.73	11.30	11.38	381,100	11.38
3-Feb-10	11.73	11.97	11.71	11.86	271,800	11.86
2-Feb-10	11.51	11.95	11.51	11.95	374,600	11.95
1-Feb-10	11.27	11.59	10.91	11.59	432,700	11.59
29-Jan-10	11.60	11.79	11.15	11.29	396,900	11.29
28-Jan-10	11.92	11.94	11.47	11.57	273,700	11.57
27-Jan-10	11.95	12.01	11.65	11.74	417,200	11.74
26-Jan-10	11.98	11.99	11.37	11.90	808,000	11.90
25-Jan-10	12.37	12.38	12.02	12.11	270,400	12.11
22-Jan-10	12.68	12.68	12.02	12.26	565,100	12.26
21-Jan-10	13.10	13.15	12.60	12.69	332,600	12.69
20-Jan-10	13.20	13.22	13.00	13.12	248,200	13.12
19-Jan-10	12.95	13.25	12.95	13.25	211,500	13.25
15-Jan-10	13.15	13.15	12.90	13.01	208,200	13.01
14-Jan-10	13.00	13.14	12.99	13.14	162,900	13.14
13-Jan-10	12.84	13.04	12.77	13.02	192,800	13.02
12-Jan-10	12.97	13.03	12.82	12.90	190,500	12.90
11-Jan-10	13.15	13.22	12.99	13.12	338,300	13.12
8-Jan-10	12.92	13.07	12.77	13.07	302,900	13.07
7-Jan-10	13.46	13.50	13.00	13.02	357,800	13.02
6-Jan-10	13.21	13.48	13.14	13.33	371,000	13.33
5-Jan-10	12.87	13.21	12.85	13.21	300,500	13.21
4-Jan-10	12.63	12.90	12.56	12.90	325,300	12.90
31-Dec-09	12.72	12.77	12.55	12.67	119,200	12.67
30-Dec-09	12.66	12.82	12.51	12.63	196,500	12.63
29-Dec-09	12.81	12.87	12.66	12.67	175,300	12.67
28-Dec-09	12.74	12.88	12.64	12.72	240,300	12.72
24-Dec-09	12.62	12.67	12.55	12.67	120,100	12.67
23-Dec-09	12.55	12.69	12.48	12.58	163,500	12.58
22-Dec-09	12.47	12.59	12.28	12.51	290,700	12.51
21-Dec-09	12.39	12.43	12.30	12.41	174,600	12.41
18-Dec-09	12.37	12.38	12.03	12.33	201,400	12.33
18-Dec-09	$ 0.272 Cash Dividend
17-Dec-09	12.56	12.67	12.46	12.62	282,300	12.35
16-Dec-09	12.38	12.68	12.35	12.68	294,600	12.41
15-Dec-09	12.16	12.31	12.15	12.27	253,600	12.01
14-Dec-09	12.13	12.15	12.04	12.15	206,900	11.89
11-Dec-09	12.24	12.24	11.93	11.96	285,600	11.70
10-Dec-09	12.33	12.33	12.05	12.08	259,000	11.82
9-Dec-09	12.15	12.20	12.01	12.15	219,100	11.89
8-Dec-09	12.24	12.25	12.05	12.14	255,000	11.88
7-Dec-09	12.27	12.38	12.21	12.32	170,300	12.05
4-Dec-09	12.67	12.75	12.17	12.26	346,600	12.00
3-Dec-09	12.77	12.85	12.54	12.59	268,700	12.32
2-Dec-09	12.65	12.76	12.54	12.70	292,800	12.43
1-Dec-09	12.55	12.68	12.42	12.65	250,600	12.38
30-Nov-09	12.63	12.70	12.19	12.43	272,300	12.16
27-Nov-09	12.40	12.68	12.28	12.68	161,800	12.41
25-Nov-09	12.77	12.90	12.74	12.90	210,700	12.62
24-Nov-09	12.68	12.73	12.52	12.63	222,700	12.36
23-Nov-09	12.52	12.75	12.47	12.75	223,400	12.48
20-Nov-09	12.30	12.45	12.10	12.31	247,600	12.04
19-Nov-09	12.68	12.68	12.14	12.35	279,700	12.08
18-Nov-09	12.64	12.75	12.58	12.75	214,600	12.48
17-Nov-09	12.23	12.65	12.23	12.65	232,200	12.38
16-Nov-09	12.35	12.55	12.35	12.51	250,100	12.24
13-Nov-09	12.20	12.32	12.12	12.23	181,900	11.97
12-Nov-09	12.50	12.59	12.15	12.20	207,600	11.94
11-Nov-09	12.38	12.47	12.25	12.47	188,100	12.20
10-Nov-09	12.29	12.43	12.08	12.22	276,500	11.96
9-Nov-09	12.13	12.40	12.07	12.40	275,100	12.13
6-Nov-09	12.15	12.35	11.95	12.08	208,200	11.82
5-Nov-09	12.05	12.22	11.95	12.18	249,900	11.92
4-Nov-09	11.82	12.00	11.73	11.92	208,800	11.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

BLACKROCK REAL ASSE (BCF)