CYE: Historical Prices for BLACKROCK CORPORATE - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	6.44	6.46	6.38	6.46	128,100	6.46
8-Feb-10	6.40	6.45	6.31	6.34	260,700	6.34
5-Feb-10	6.61	6.65	6.23	6.37	267,300	6.37
4-Feb-10	6.75	6.76	6.60	6.65	150,600	6.65
3-Feb-10	6.74	6.78	6.72	6.78	162,000	6.78
2-Feb-10	6.61	6.75	6.60	6.75	146,400	6.75
1-Feb-10	6.50	6.60	6.45	6.58	112,900	6.58
29-Jan-10	6.62	6.62	6.40	6.45	227,200	6.45
28-Jan-10	6.63	6.63	6.55	6.59	103,500	6.59
27-Jan-10	6.65	6.65	6.58	6.58	143,400	6.58
26-Jan-10	6.64	6.67	6.60	6.61	166,100	6.61
25-Jan-10	6.66	6.66	6.60	6.62	153,200	6.62
22-Jan-10	6.69	6.69	6.60	6.62	170,700	6.62
21-Jan-10	6.73	6.73	6.64	6.71	172,100	6.71
20-Jan-10	6.76	6.76	6.67	6.70	188,500	6.70
19-Jan-10	6.77	6.78	6.71	6.73	174,000	6.73
15-Jan-10	6.73	6.75	6.70	6.71	141,500	6.71
14-Jan-10	6.74	6.75	6.69	6.74	135,600	6.74
13-Jan-10	6.70	6.72	6.64	6.72	110,100	6.72
12-Jan-10	6.74	6.74	6.63	6.65	126,800	6.65
11-Jan-10	6.71	6.71	6.66	6.69	145,800	6.69
8-Jan-10	6.63	6.66	6.58	6.66	93,000	6.66
7-Jan-10	6.61	6.61	6.55	6.57	112,900	6.57
6-Jan-10	6.51	6.55	6.49	6.55	204,800	6.55
5-Jan-10	6.43	6.49	6.39	6.49	120,800	6.49
4-Jan-10	6.36	6.44	6.36	6.43	141,300	6.43
31-Dec-09	6.36	6.37	6.28	6.35	86,600	6.35
30-Dec-09	6.36	6.42	6.35	6.38	120,200	6.38
29-Dec-09	6.36	6.43	6.31	6.40	102,400	6.40
29-Dec-09	$ 0.055 Cash Dividend
28-Dec-09	6.44	6.45	6.40	6.40	126,000	6.35
24-Dec-09	6.36	6.45	6.36	6.42	54,600	6.36
23-Dec-09	6.30	6.40	6.28	6.38	165,500	6.33
22-Dec-09	6.23	6.28	6.22	6.28	97,400	6.23
21-Dec-09	6.24	6.25	6.23	6.23	100,800	6.18
18-Dec-09	6.24	6.24	6.20	6.21	84,100	6.16
17-Dec-09	6.23	6.24	6.21	6.24	54,900	6.19
16-Dec-09	6.23	6.24	6.20	6.21	119,700	6.16
15-Dec-09	6.22	6.25	6.19	6.23	188,300	6.18
14-Dec-09	6.23	6.25	6.21	6.24	68,000	6.19
11-Dec-09	6.27	6.27	6.19	6.22	111,900	6.17
11-Dec-09	$ 0.055 Cash Dividend
10-Dec-09	6.24	6.29	6.22	6.29	76,200	6.18
9-Dec-09	6.18	6.25	6.18	6.25	84,000	6.14
8-Dec-09	6.24	6.24	6.17	6.20	106,400	6.09
7-Dec-09	6.23	6.27	6.22	6.23	77,100	6.12
4-Dec-09	6.23	6.27	6.22	6.24	67,500	6.13
3-Dec-09	6.25	6.25	6.22	6.24	77,800	6.13
2-Dec-09	6.24	6.25	6.21	6.25	87,000	6.14
1-Dec-09	6.16	6.24	6.14	6.24	111,300	6.13
30-Nov-09	6.20	6.21	6.13	6.15	66,900	6.04
27-Nov-09	6.15	6.17	6.05	6.15	35,800	6.04
25-Nov-09	6.14	6.18	6.11	6.18	59,200	6.07
24-Nov-09	6.07	6.13	6.07	6.12	75,600	6.01
23-Nov-09	6.06	6.12	6.04	6.06	98,700	5.96
20-Nov-09	6.07	6.08	6.01	6.08	76,100	5.98
19-Nov-09	6.07	6.08	6.03	6.07	127,800	5.97
18-Nov-09	6.03	6.08	6.01	6.05	94,400	5.95
17-Nov-09	6.01	6.03	5.98	6.00	98,300	5.90
16-Nov-09	6.00	6.06	6.00	6.03	75,500	5.93
13-Nov-09	5.98	6.01	5.96	6.00	74,600	5.90
12-Nov-09	6.03	6.04	5.96	5.98	66,600	5.88
11-Nov-09	6.03	6.06	6.01	6.04	59,000	5.94
10-Nov-09	6.10	6.10	6.00	6.00	5,500	5.90
10-Nov-09	$ 0.055 Cash Dividend
9-Nov-09	6.02	6.15	6.01	6.10	205,200	5.94
6-Nov-09	5.91	5.99	5.89	5.99	105,000	5.83
5-Nov-09	5.89	5.94	5.85	5.91	123,800	5.76
4-Nov-09	5.95	6.03	5.91	5.91	98,600	5.76
* 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 Corporate High Yield Fund III, Inc. (CYE)