DVF: Historical Prices for BLACKROCK DIVERSIFIE - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	10.07	10.09	9.96	10.03	37,900	10.03
8-Feb-10	9.95	9.96	9.88	9.94	40,400	9.94
5-Feb-10	10.15	10.15	9.78	9.95	68,100	9.95
4-Feb-10	10.17	10.20	9.98	10.02	88,400	10.02
3-Feb-10	10.16	10.20	10.10	10.15	97,900	10.15
2-Feb-10	10.07	10.17	10.07	10.10	92,500	10.10
1-Feb-10	9.96	9.98	9.91	9.98	55,200	9.98
29-Jan-10	10.07	10.08	9.90	9.96	91,000	9.96
28-Jan-10	9.96	10.09	9.90	9.94	74,500	9.94
27-Jan-10	10.03	10.05	9.90	9.96	82,300	9.96
26-Jan-10	9.99	10.03	9.96	9.98	53,100	9.98
25-Jan-10	9.96	9.98	9.87	9.98	79,400	9.98
22-Jan-10	9.87	9.93	9.83	9.92	49,800	9.92
21-Jan-10	9.85	9.89	9.81	9.84	32,900	9.84
20-Jan-10	9.75	9.83	9.74	9.83	42,200	9.83
19-Jan-10	9.82	9.84	9.73	9.76	36,700	9.76
15-Jan-10	9.75	9.85	9.73	9.73	32,400	9.73
14-Jan-10	9.77	9.78	9.75	9.76	34,400	9.76
13-Jan-10	9.80	9.82	9.73	9.73	30,700	9.73
12-Jan-10	9.76	9.77	9.70	9.77	26,400	9.77
11-Jan-10	9.76	9.77	9.71	9.75	41,400	9.75
8-Jan-10	9.67	9.72	9.64	9.66	43,300	9.66
7-Jan-10	9.60	9.64	9.59	9.59	42,000	9.59
6-Jan-10	9.59	9.61	9.54	9.57	57,300	9.57
5-Jan-10	9.48	9.61	9.48	9.51	50,900	9.51
4-Jan-10	9.51	9.55	9.47	9.51	137,400	9.51
31-Dec-09	9.56	9.58	9.55	9.56	23,500	9.56
30-Dec-09	9.65	9.65	9.52	9.58	53,300	9.58
29-Dec-09	9.83	9.86	9.56	9.61	56,500	9.61
29-Dec-09	$ 0.069 Cash Dividend
28-Dec-09	9.84	9.84	9.66	9.79	39,800	9.72
24-Dec-09	9.82	9.84	9.75	9.81	24,600	9.74
23-Dec-09	9.74	9.75	9.63	9.74	34,500	9.67
22-Dec-09	9.63	9.68	9.58	9.66	42,100	9.59
21-Dec-09	9.44	9.63	9.44	9.62	103,900	9.55
18-Dec-09	9.60	9.60	9.43	9.45	43,900	9.38
17-Dec-09	9.61	9.61	9.44	9.57	43,600	9.50
16-Dec-09	9.50	9.56	9.47	9.55	43,500	9.48
15-Dec-09	9.42	9.44	9.40	9.41	34,300	9.34
14-Dec-09	9.40	9.42	9.36	9.42	58,100	9.35
11-Dec-09	9.33	9.48	9.28	9.40	93,500	9.33
11-Dec-09	$ 0.069 Cash Dividend
10-Dec-09	9.35	9.36	9.23	9.33	73,700	9.20
9-Dec-09	9.30	9.30	9.23	9.27	55,600	9.14
8-Dec-09	9.32	9.32	9.23	9.30	55,900	9.17
7-Dec-09	9.41	9.43	9.36	9.36	28,700	9.23
4-Dec-09	9.35	9.41	9.33	9.35	87,600	9.22
3-Dec-09	9.62	9.66	9.15	9.30	330,500	9.17
2-Dec-09	9.48	9.65	9.48	9.62	42,400	9.48
1-Dec-09	9.45	9.57	9.45	9.53	43,900	9.39
30-Nov-09	9.40	9.47	9.34	9.36	56,200	9.23
27-Nov-09	9.30	9.33	9.18	9.29	19,500	9.16
25-Nov-09	9.40	9.44	9.37	9.37	29,100	9.24
24-Nov-09	9.37	9.44	9.29	9.32	58,900	9.19
23-Nov-09	9.50	9.50	9.29	9.29	38,500	9.16
20-Nov-09	9.33	9.43	9.29	9.41	54,800	9.27
19-Nov-09	9.18	9.36	9.18	9.36	83,200	9.23
18-Nov-09	9.22	9.25	9.14	9.25	24,900	9.12
17-Nov-09	9.19	9.25	9.12	9.22	48,200	9.09
16-Nov-09	9.13	9.22	9.13	9.19	26,900	9.06
13-Nov-09	9.12	9.20	9.12	9.14	32,900	9.01
12-Nov-09	9.31	9.31	9.12	9.12	63,100	8.99
11-Nov-09	9.23	9.33	9.12	9.31	33,800	9.18
10-Nov-09	9.26	9.30	9.20	9.25	7,900	9.12
10-Nov-09	$ 0.079 Cash Dividend
9-Nov-09	9.35	9.39	9.20	9.31	50,200	9.10
6-Nov-09	9.23	9.35	9.20	9.34	31,900	9.13
5-Nov-09	9.18	9.26	9.17	9.21	28,100	9.00
4-Nov-09	9.18	9.27	9.11	9.20	27,000	8.99
* 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 Diversified Income Strategies Fund, Inc. (DVF)