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

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	9.28	9.30	9.24	9.28	69,800	9.28
8-Feb-10	9.22	9.29	9.22	9.25	72,100	9.25
5-Feb-10	9.30	9.30	9.11	9.20	107,300	9.20
4-Feb-10	9.36	9.36	9.26	9.28	94,200	9.28
3-Feb-10	9.37	9.38	9.33	9.35	107,600	9.35
2-Feb-10	9.36	9.36	9.33	9.35	77,400	9.35
1-Feb-10	9.27	9.32	9.27	9.30	113,300	9.30
29-Jan-10	9.41	9.41	9.25	9.27	122,400	9.27
28-Jan-10	9.36	9.38	9.30	9.30	72,300	9.30
27-Jan-10	9.45	9.47	9.37	9.37	86,400	9.37
26-Jan-10	9.49	9.49	9.43	9.47	87,400	9.47
25-Jan-10	9.48	9.49	9.44	9.46	68,200	9.46
22-Jan-10	9.50	9.50	9.40	9.44	237,000	9.44
21-Jan-10	9.32	9.39	9.31	9.33	100,500	9.33
20-Jan-10	9.39	9.39	9.32	9.32	57,200	9.32
19-Jan-10	9.36	9.40	9.33	9.37	80,200	9.37
15-Jan-10	9.33	9.36	9.28	9.36	115,300	9.36
14-Jan-10	9.33	9.33	9.29	9.32	87,200	9.32
13-Jan-10	9.30	9.36	9.28	9.31	83,300	9.31
12-Jan-10	9.39	9.39	9.25	9.31	176,500	9.31
11-Jan-10	9.48	9.48	9.36	9.38	101,700	9.38
8-Jan-10	9.35	9.39	9.33	9.37	73,800	9.37
7-Jan-10	9.31	9.33	9.26	9.32	78,700	9.32
6-Jan-10	9.30	9.33	9.27	9.29	69,700	9.29
5-Jan-10	9.22	9.25	9.21	9.24	63,800	9.24
4-Jan-10	9.27	9.29	9.21	9.21	100,300	9.21
31-Dec-09	9.30	9.30	9.23	9.27	68,500	9.27
30-Dec-09	9.19	9.29	9.19	9.27	75,600	9.27
29-Dec-09	9.32	9.35	9.20	9.22	125,400	9.22
29-Dec-09	$ 0.226 Cash Dividend
28-Dec-09	9.47	9.50	9.46	9.48	98,000	9.25
24-Dec-09	9.51	9.51	9.43	9.48	43,200	9.25
23-Dec-09	9.43	9.50	9.41	9.44	79,200	9.21
22-Dec-09	9.52	9.52	9.40	9.44	107,700	9.21
21-Dec-09	9.49	9.55	9.47	9.47	69,300	9.24
18-Dec-09	9.49	9.50	9.46	9.49	63,700	9.26
17-Dec-09	9.50	9.50	9.42	9.45	81,400	9.22
16-Dec-09	9.49	9.51	9.42	9.45	128,600	9.22
15-Dec-09	9.47	9.50	9.45	9.45	39,800	9.22
14-Dec-09	9.48	9.51	9.48	9.48	50,800	9.25
11-Dec-09	9.54	9.54	9.45	9.48	58,500	9.25
11-Dec-09	$ 0.051 Cash Dividend
10-Dec-09	9.53	9.56	9.50	9.56	57,600	9.28
9-Dec-09	9.50	9.54	9.49	9.50	62,800	9.22
8-Dec-09	9.50	9.53	9.46	9.47	84,800	9.19
7-Dec-09	9.63	9.83	9.47	9.48	142,700	9.20
4-Dec-09	9.69	9.69	9.59	9.64	118,400	9.36
3-Dec-09	9.67	9.69	9.64	9.69	94,900	9.41
2-Dec-09	9.67	9.69	9.63	9.64	75,800	9.36
1-Dec-09	9.65	9.70	9.64	9.67	89,100	9.39
30-Nov-09	9.60	9.63	9.55	9.61	74,800	9.33
27-Nov-09	9.48	9.58	9.48	9.56	20,100	9.28
25-Nov-09	9.54	9.59	9.48	9.57	49,600	9.29
24-Nov-09	9.48	9.50	9.45	9.50	88,700	9.22
23-Nov-09	9.41	9.47	9.38	9.46	178,800	9.19
20-Nov-09	9.32	9.39	9.31	9.39	76,000	9.12
19-Nov-09	9.32	9.32	9.25	9.29	83,600	9.02
18-Nov-09	9.22	9.29	9.22	9.29	86,900	9.02
17-Nov-09	9.28	9.29	9.20	9.22	115,100	8.95
16-Nov-09	9.20	9.26	9.14	9.24	118,400	8.97
13-Nov-09	9.19	9.20	9.11	9.13	251,000	8.86
12-Nov-09	9.17	9.20	9.10	9.15	199,600	8.88
11-Nov-09	9.24	9.24	9.17	9.19	125,800	8.92
10-Nov-09	9.20	9.24	9.19	9.22	5,100	8.95
10-Nov-09	$ 0.051 Cash Dividend
9-Nov-09	9.39	9.39	9.30	9.30	97,800	8.98
6-Nov-09	9.43	9.43	9.34	9.38	100,100	9.06
5-Nov-09	9.50	9.50	9.40	9.40	84,500	9.08
4-Nov-09	9.45	9.53	9.42	9.49	96,700	9.16
* 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)