BNA: Historical Prices for BLACKROCK INC OPP TR - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	9.32	9.39	9.31	9.39	76,000	9.39
19-Nov-09	9.32	9.32	9.25	9.29	83,600	9.29
18-Nov-09	9.22	9.29	9.22	9.29	86,900	9.29
17-Nov-09	9.28	9.29	9.20	9.22	115,100	9.22
16-Nov-09	9.20	9.26	9.14	9.24	118,400	9.24
13-Nov-09	9.19	9.20	9.11	9.13	251,000	9.13
12-Nov-09	9.17	9.20	9.10	9.15	199,600	9.15
11-Nov-09	9.24	9.24	9.17	9.19	125,800	9.19
10-Nov-09	9.20	9.24	9.19	9.22	145,500	9.22
10-Nov-09	$ 0.051 Cash Dividend
9-Nov-09	9.39	9.39	9.30	9.30	97,800	9.25
6-Nov-09	9.43	9.43	9.34	9.38	100,100	9.33
5-Nov-09	9.50	9.50	9.40	9.40	84,500	9.35
4-Nov-09	9.45	9.53	9.42	9.49	96,700	9.44
3-Nov-09	9.50	9.55	9.42	9.46	89,500	9.41
2-Nov-09	9.50	9.53	9.43	9.50	84,300	9.45
30-Oct-09	9.64	9.68	9.48	9.48	124,500	9.43
29-Oct-09	9.59	9.61	9.52	9.53	62,100	9.48
28-Oct-09	9.65	9.65	9.50	9.53	62,000	9.48
27-Oct-09	9.58	9.63	9.55	9.63	70,300	9.58
26-Oct-09	9.69	9.69	9.53	9.55	88,300	9.50
23-Oct-09	9.70	9.70	9.58	9.67	91,000	9.62
22-Oct-09	9.62	9.69	9.57	9.67	93,100	9.62
21-Oct-09	9.66	9.66	9.54	9.56	58,500	9.51
20-Oct-09	9.60	9.67	9.55	9.63	70,600	9.58
19-Oct-09	9.67	9.68	9.53	9.64	105,100	9.59
16-Oct-09	9.67	9.67	9.60	9.65	61,600	9.60
15-Oct-09	9.74	9.74	9.58	9.64	80,600	9.59
14-Oct-09	9.84	9.84	9.65	9.74	69,300	9.69
13-Oct-09	9.90	9.90	9.70	9.74	100,400	9.69
13-Oct-09	$ 0.051 Cash Dividend
12-Oct-09	10.05	10.05	9.94	9.97	51,800	9.86
9-Oct-09	10.09	10.09	9.95	10.00	121,900	9.89
8-Oct-09	10.10	10.10	9.99	10.06	159,600	9.95
7-Oct-09	9.99	10.03	9.96	9.99	77,500	9.88
6-Oct-09	9.98	10.00	9.93	9.98	54,800	9.87
5-Oct-09	9.94	9.97	9.85	9.96	81,100	9.85
2-Oct-09	9.84	9.94	9.78	9.86	117,500	9.76
1-Oct-09	9.84	9.90	9.75	9.82	66,900	9.72
30-Sep-09	9.86	9.90	9.79	9.80	84,300	9.70
29-Sep-09	9.87	9.87	9.70	9.80	102,600	9.70
28-Sep-09	9.85	9.85	9.74	9.80	84,000	9.70
25-Sep-09	9.69	9.81	9.69	9.79	81,500	9.69
24-Sep-09	9.68	9.70	9.65	9.68	71,700	9.58
23-Sep-09	9.62	9.71	9.62	9.66	78,100	9.56
22-Sep-09	9.65	9.70	9.52	9.64	111,300	9.54
21-Sep-09	9.61	9.70	9.61	9.65	95,900	9.55
18-Sep-09	9.75	9.75	9.64	9.71	74,800	9.61
17-Sep-09	9.65	9.73	9.64	9.73	83,100	9.63
16-Sep-09	9.62	9.70	9.62	9.65	101,500	9.55
15-Sep-09	9.68	9.71	9.42	9.62	122,600	9.52
14-Sep-09	9.68	9.72	9.63	9.68	96,200	9.58
11-Sep-09	9.64	9.69	9.62	9.69	57,000	9.59
11-Sep-09	$ 0.051 Cash Dividend
10-Sep-09	9.65	9.69	9.58	9.68	62,500	9.53
9-Sep-09	9.66	9.66	9.58	9.59	50,700	9.44
8-Sep-09	9.60	9.67	9.56	9.62	55,200	9.47
4-Sep-09	9.61	9.61	9.50	9.60	79,300	9.45
3-Sep-09	9.63	9.63	9.54	9.57	141,000	9.42
2-Sep-09	9.74	9.74	9.56	9.56	109,400	9.41
1-Sep-09	9.62	9.74	9.62	9.67	101,300	9.52
31-Aug-09	9.60	9.67	9.58	9.65	119,400	9.50
28-Aug-09	9.55	9.57	9.51	9.55	56,400	9.40
27-Aug-09	9.53	9.57	9.48	9.56	100,400	9.41
26-Aug-09	9.59	9.61	9.50	9.56	82,100	9.41
25-Aug-09	9.47	9.53	9.47	9.51	65,100	9.36
24-Aug-09	9.48	9.53	9.40	9.53	83,300	9.38
21-Aug-09	9.49	9.49	9.42	9.48	45,000	9.33
20-Aug-09	9.46	9.49	9.38	9.49	52,900	9.34
* 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 Income Opportunity Trust, Inc. (BNA)