BQY: Historical Prices for BR S&P QL RK GLB EQ - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.04	12.04	11.86	12.03	16,200	12.03
19-Nov-09	12.07	12.11	11.93	12.04	27,000	12.04
18-Nov-09	12.27	12.29	12.20	12.26	4,300	12.26
17-Nov-09	12.21	12.28	12.16	12.26	15,700	12.26
16-Nov-09	12.23	12.27	12.09	12.21	7,800	12.21
13-Nov-09	11.97	12.08	11.97	12.07	7,900	12.07
12-Nov-09	12.07	12.17	11.92	11.97	18,000	11.97
11-Nov-09	12.15	12.15	12.07	12.09	12,700	12.09
10-Nov-09	11.94	11.94	11.67	11.91	26,100	11.91
10-Nov-09	$ 0.188 Cash Dividend
9-Nov-09	11.90	12.08	11.89	12.01	27,200	11.82
6-Nov-09	11.89	11.93	11.87	11.87	10,200	11.68
5-Nov-09	11.79	11.92	11.79	11.89	8,300	11.70
4-Nov-09	11.79	11.86	11.72	11.72	14,900	11.54
3-Nov-09	11.60	11.65	11.57	11.65	10,200	11.47
2-Nov-09	11.54	11.71	11.54	11.62	20,600	11.44
30-Oct-09	11.86	11.90	11.49	11.54	13,500	11.36
29-Oct-09	11.71	11.93	11.36	11.86	21,200	11.67
28-Oct-09	12.05	12.05	11.74	11.74	9,800	11.56
27-Oct-09	12.18	12.18	12.01	12.06	20,300	11.87
26-Oct-09	12.22	12.35	12.15	12.15	7,100	11.96
23-Oct-09	12.14	12.31	12.14	12.23	9,100	12.04
22-Oct-09	12.20	12.25	12.06	12.23	15,600	12.04
21-Oct-09	12.24	12.29	11.64	12.17	22,700	11.98
20-Oct-09	12.28	12.28	12.02	12.13	6,800	11.94
19-Oct-09	12.22	12.31	12.22	12.25	14,000	12.06
16-Oct-09	12.32	12.32	12.18	12.21	19,100	12.02
15-Oct-09	12.28	12.35	12.27	12.30	8,800	12.11
14-Oct-09	12.25	12.32	12.25	12.32	17,000	12.13
13-Oct-09	12.06	12.25	11.71	12.14	17,600	11.95
12-Oct-09	12.09	12.21	12.09	12.15	5,900	11.96
9-Oct-09	12.13	12.14	12.04	12.09	6,900	11.90
8-Oct-09	11.93	12.13	11.70	12.13	36,200	11.94
7-Oct-09	11.81	11.97	11.81	11.94	9,700	11.75
6-Oct-09	11.85	11.92	11.81	11.92	25,700	11.73
5-Oct-09	11.57	11.75	11.57	11.75	10,700	11.57
2-Oct-09	11.84	11.84	11.19	11.58	23,400	11.40
1-Oct-09	11.91	11.91	11.71	11.73	13,000	11.55
30-Sep-09	11.72	11.97	11.72	11.91	11,900	11.72
29-Sep-09	11.85	11.95	11.85	11.95	9,500	11.76
28-Sep-09	11.75	11.88	11.75	11.85	9,800	11.66
25-Sep-09	11.80	11.87	11.64	11.75	9,600	11.57
24-Sep-09	11.80	11.90	11.72	11.72	13,400	11.54
23-Sep-09	11.97	11.98	11.80	11.96	16,800	11.77
22-Sep-09	11.88	11.98	11.88	11.92	11,100	11.73
21-Sep-09	11.89	11.91	11.78	11.85	9,900	11.66
18-Sep-09	11.96	11.96	11.82	11.90	9,100	11.71
17-Sep-09	12.03	12.09	11.84	11.90	27,000	11.71
16-Sep-09	11.68	12.00	11.68	11.98	15,800	11.79
15-Sep-09	11.68	11.88	11.68	11.88	23,600	11.69
14-Sep-09	11.75	11.79	11.65	11.76	9,800	11.58
11-Sep-09	11.77	11.88	11.73	11.76	12,900	11.58
10-Sep-09	11.65	11.72	11.64	11.69	18,100	11.51
9-Sep-09	11.56	11.69	11.43	11.69	13,800	11.51
8-Sep-09	11.27	11.47	11.27	11.44	15,300	11.26
4-Sep-09	11.16	11.26	11.14	11.26	14,600	11.08
3-Sep-09	11.40	11.40	10.96	11.16	25,000	10.99
2-Sep-09	11.24	11.24	10.86	11.14	30,500	10.97
1-Sep-09	11.26	11.56	11.15	11.24	27,800	11.06
31-Aug-09	11.46	11.47	11.32	11.39	9,200	11.21
28-Aug-09	11.45	11.50	11.42	11.43	16,600	11.25
27-Aug-09	11.48	11.48	11.28	11.34	20,300	11.16
26-Aug-09	11.42	11.51	11.42	11.46	17,900	11.28
25-Aug-09	11.52	11.55	11.39	11.42	26,100	11.24
24-Aug-09	11.35	11.55	11.34	11.42	19,500	11.24
21-Aug-09	11.16	11.35	11.16	11.35	13,600	11.17
20-Aug-09	11.29	11.29	10.97	11.07	19,100	10.90
* 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 S&P Quality Rankings Global Equity Managed Trust (BQY)