BHD: Historical Prices for BLACKROCK STR BD TR - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	11.90	12.15	11.85	12.08	16,300	12.08
8-Feb-10	11.90	11.95	11.87	11.89	11,500	11.89
5-Feb-10	12.13	12.13	11.77	11.90	19,600	11.90
4-Feb-10	12.24	12.24	12.07	12.18	22,300	12.18
3-Feb-10	12.25	12.29	12.23	12.26	9,700	12.26
2-Feb-10	12.23	12.27	12.10	12.27	29,500	12.27
1-Feb-10	12.27	12.38	12.24	12.30	13,000	12.30
29-Jan-10	12.21	12.35	12.18	12.20	26,200	12.20
28-Jan-10	12.22	12.31	12.17	12.25	19,600	12.25
27-Jan-10	12.28	12.28	12.04	12.12	32,000	12.12
26-Jan-10	12.11	12.23	12.09	12.17	48,400	12.17
25-Jan-10	12.27	12.27	12.08	12.15	28,600	12.15
22-Jan-10	12.30	12.30	12.19	12.20	15,200	12.20
21-Jan-10	12.25	12.30	12.16	12.28	23,300	12.28
20-Jan-10	12.15	12.28	12.15	12.25	22,600	12.25
19-Jan-10	12.39	12.39	12.16	12.27	70,400	12.27
15-Jan-10	12.33	12.39	12.23	12.39	23,600	12.39
14-Jan-10	12.22	12.34	12.22	12.33	25,200	12.33
13-Jan-10	12.18	12.33	12.18	12.31	15,200	12.31
12-Jan-10	12.22	12.37	12.15	12.22	25,800	12.22
11-Jan-10	12.25	12.29	12.11	12.28	35,200	12.28
8-Jan-10	12.14	12.25	12.07	12.20	20,700	12.20
7-Jan-10	11.97	12.24	11.97	12.15	46,400	12.15
6-Jan-10	12.03	12.12	11.97	11.99	24,300	11.99
5-Jan-10	11.93	11.99	11.92	11.97	13,600	11.97
4-Jan-10	12.04	12.10	11.94	11.97	12,800	11.97
31-Dec-09	11.92	12.17	11.92	12.08	11,200	12.08
30-Dec-09	11.96	12.00	11.94	11.94	10,400	11.94
29-Dec-09	11.85	11.99	11.85	11.99	15,600	11.99
29-Dec-09	$ 0.104 Cash Dividend
28-Dec-09	12.08	12.12	12.00	12.02	11,400	11.92
24-Dec-09	12.00	12.07	11.99	12.07	2,500	11.97
23-Dec-09	12.00	12.02	11.88	12.02	21,100	11.92
22-Dec-09	11.95	12.00	11.94	12.00	11,700	11.90
21-Dec-09	12.20	12.20	11.88	11.95	32,500	11.85
18-Dec-09	12.16	12.16	12.03	12.09	14,300	11.99
17-Dec-09	11.92	12.08	11.92	12.02	22,500	11.92
16-Dec-09	12.15	12.15	11.93	12.00	10,100	11.90
15-Dec-09	11.94	12.00	11.86	11.98	23,900	11.88
14-Dec-09	12.00	12.00	11.89	11.98	19,000	11.88
11-Dec-09	12.05	12.10	11.91	11.98	14,600	11.88
11-Dec-09	$ 0.07 Cash Dividend
10-Dec-09	12.08	12.15	11.97	12.14	17,000	11.97
9-Dec-09	11.92	12.01	11.90	11.99	48,700	11.82
8-Dec-09	11.83	12.00	11.83	11.94	23,500	11.77
7-Dec-09	11.98	11.98	11.84	11.85	17,600	11.68
4-Dec-09	11.99	11.99	11.81	11.91	26,600	11.74
3-Dec-09	11.94	11.95	11.87	11.93	54,900	11.76
2-Dec-09	12.01	12.01	11.84	11.88	55,100	11.71
1-Dec-09	11.75	11.95	11.65	11.90	51,100	11.73
30-Nov-09	11.77	11.88	11.71	11.83	85,100	11.66
27-Nov-09	11.44	11.75	11.44	11.70	14,700	11.53
25-Nov-09	11.44	11.55	11.44	11.55	15,900	11.38
24-Nov-09	11.49	11.59	11.37	11.58	21,100	11.41
23-Nov-09	11.40	11.61	11.36	11.55	28,700	11.38
20-Nov-09	11.45	11.49	11.31	11.46	16,900	11.30
19-Nov-09	11.30	11.44	11.18	11.35	29,200	11.19
18-Nov-09	11.26	11.41	11.26	11.34	21,200	11.18
17-Nov-09	11.40	11.42	11.31	11.38	15,200	11.22
16-Nov-09	11.40	11.40	11.30	11.36	6,500	11.20
13-Nov-09	11.42	11.42	11.26	11.36	7,400	11.20
12-Nov-09	11.37	11.41	11.26	11.29	20,400	11.13
11-Nov-09	11.43	11.43	11.26	11.37	22,000	11.21
10-Nov-09	11.45	11.48	11.27	11.37	7,000	11.21
10-Nov-09	$ 0.07 Cash Dividend
9-Nov-09	11.42	11.49	11.40	11.45	20,300	11.22
6-Nov-09	11.75	11.75	11.38	11.42	12,200	11.19
5-Nov-09	11.46	11.50	11.43	11.44	7,500	11.21
4-Nov-09	11.51	11.52	11.41	11.46	16,500	11.23
* 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 Strategic Bond Trust (BHD)