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

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	6.07	6.08	6.01	6.08	76,100	6.08
19-Nov-09	6.07	6.08	6.03	6.07	127,800	6.07
18-Nov-09	6.03	6.08	6.01	6.05	94,400	6.05
17-Nov-09	6.01	6.03	5.98	6.00	98,300	6.00
16-Nov-09	6.00	6.06	6.00	6.03	75,500	6.03
13-Nov-09	5.98	6.01	5.96	6.00	74,600	6.00
12-Nov-09	6.03	6.04	5.96	5.98	66,600	5.98
11-Nov-09	6.03	6.06	6.01	6.04	59,000	6.04
10-Nov-09	6.10	6.10	6.00	6.00	100,200	6.00
10-Nov-09	$ 0.055 Cash Dividend
9-Nov-09	6.02	6.15	6.01	6.10	205,200	6.04
6-Nov-09	5.91	5.99	5.89	5.99	105,000	5.94
5-Nov-09	5.89	5.94	5.85	5.91	123,800	5.86
4-Nov-09	5.95	6.03	5.91	5.91	98,600	5.86
3-Nov-09	5.91	5.93	5.81	5.93	122,400	5.88
2-Nov-09	5.76	5.93	5.75	5.92	183,300	5.87
30-Oct-09	5.99	5.99	5.72	5.86	219,000	5.81
29-Oct-09	5.91	5.98	5.89	5.98	159,500	5.93
28-Oct-09	6.06	6.08	5.84	5.85	197,900	5.80
27-Oct-09	6.10	6.10	6.01	6.05	105,400	6.00
26-Oct-09	6.10	6.10	6.07	6.08	76,300	6.03
23-Oct-09	6.08	6.09	6.05	6.07	91,700	6.02
22-Oct-09	6.07	6.09	6.03	6.06	91,300	6.01
21-Oct-09	6.08	6.11	6.05	6.05	82,400	6.00
20-Oct-09	6.08	6.12	6.06	6.06	83,400	6.01
19-Oct-09	6.13	6.18	6.08	6.11	135,000	6.05
16-Oct-09	6.07	6.13	6.03	6.11	109,200	6.05
15-Oct-09	6.13	6.14	6.08	6.08	84,000	6.03
14-Oct-09	6.16	6.21	6.10	6.11	173,300	6.05
13-Oct-09	6.14	6.17	6.11	6.14	79,000	6.08
13-Oct-09	$ 0.055 Cash Dividend
12-Oct-09	6.25	6.27	6.17	6.25	169,100	6.14
9-Oct-09	6.12	6.26	6.12	6.20	198,600	6.09
8-Oct-09	6.16	6.16	6.10	6.15	63,800	6.04
7-Oct-09	6.07	6.13	6.07	6.12	62,100	6.01
6-Oct-09	6.07	6.15	6.07	6.10	140,800	5.99
5-Oct-09	6.01	6.07	5.98	6.07	76,700	5.96
2-Oct-09	5.92	5.98	5.92	5.97	124,100	5.86
1-Oct-09	5.98	6.01	5.95	5.96	87,000	5.85
30-Sep-09	6.01	6.04	5.96	5.99	115,500	5.88
29-Sep-09	6.01	6.05	5.99	6.01	126,400	5.90
28-Sep-09	5.98	6.06	5.98	6.03	134,500	5.92
25-Sep-09	5.94	6.03	5.94	6.01	171,900	5.90
24-Sep-09	5.94	6.00	5.94	6.00	108,500	5.89
23-Sep-09	5.88	5.98	5.88	5.93	94,300	5.82
22-Sep-09	5.89	5.95	5.89	5.91	90,200	5.81
21-Sep-09	5.91	5.95	5.90	5.90	81,500	5.80
18-Sep-09	5.92	6.00	5.92	5.98	107,700	5.87
17-Sep-09	5.89	5.94	5.88	5.94	94,600	5.83
16-Sep-09	5.83	5.91	5.83	5.89	105,300	5.79
15-Sep-09	5.75	5.83	5.74	5.82	109,000	5.72
14-Sep-09	5.75	5.77	5.70	5.77	107,700	5.67
11-Sep-09	5.75	5.80	5.73	5.76	119,200	5.66
11-Sep-09	$ 0.055 Cash Dividend
10-Sep-09	5.68	5.77	5.65	5.77	172,500	5.61
9-Sep-09	5.62	5.71	5.62	5.71	121,700	5.56
8-Sep-09	5.64	5.67	5.62	5.63	114,000	5.48
4-Sep-09	5.57	5.65	5.57	5.61	88,400	5.46
3-Sep-09	5.57	5.64	5.54	5.61	80,200	5.46
2-Sep-09	5.50	5.61	5.48	5.59	126,700	5.44
1-Sep-09	5.57	5.67	5.53	5.55	146,500	5.40
31-Aug-09	5.62	5.64	5.58	5.62	81,300	5.47
28-Aug-09	5.63	5.66	5.60	5.66	86,200	5.51
27-Aug-09	5.62	5.67	5.60	5.67	100,200	5.52
26-Aug-09	5.66	5.69	5.61	5.69	76,800	5.54
25-Aug-09	5.71	5.72	5.61	5.64	182,300	5.49
24-Aug-09	5.60	5.71	5.60	5.66	116,800	5.51
21-Aug-09	5.52	5.63	5.48	5.63	184,200	5.48
20-Aug-09	5.51	5.55	5.42	5.45	246,600	5.30
* 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)