FRB: Historical Prices for BLACKROCK FLOATING R - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	14.19	14.19	13.88	13.94	55,300	13.94
8-Feb-10	14.28	14.35	14.01	14.01	43,700	14.01
5-Feb-10	14.39	14.39	14.14	14.17	62,100	14.17
4-Feb-10	14.40	14.40	14.28	14.30	41,900	14.30
3-Feb-10	14.25	14.40	14.25	14.35	35,400	14.35
2-Feb-10	14.37	14.45	14.27	14.45	37,300	14.45
1-Feb-10	14.11	14.32	14.09	14.24	77,000	14.24
29-Jan-10	14.55	15.10	13.99	14.16	165,700	14.16
28-Jan-10	14.67	14.69	14.48	14.48	81,600	14.48
27-Jan-10	14.65	14.74	14.54	14.54	102,500	14.54
26-Jan-10	14.49	14.68	14.47	14.55	90,500	14.55
25-Jan-10	14.04	14.47	14.00	14.43	79,200	14.43
22-Jan-10	13.76	14.04	13.76	14.04	52,400	14.04
21-Jan-10	13.92	13.96	13.69	13.86	84,200	13.86
20-Jan-10	13.75	13.91	13.75	13.91	20,800	13.91
19-Jan-10	13.81	13.88	13.78	13.83	39,300	13.83
15-Jan-10	13.75	13.77	13.68	13.75	19,600	13.75
14-Jan-10	13.74	13.79	13.71	13.73	37,700	13.73
13-Jan-10	13.76	13.76	13.70	13.71	25,700	13.71
12-Jan-10	13.79	13.80	13.68	13.68	34,300	13.68
11-Jan-10	13.82	13.83	13.74	13.76	39,200	13.76
8-Jan-10	13.73	13.80	13.69	13.80	37,700	13.80
7-Jan-10	13.68	13.69	13.61	13.62	23,000	13.62
6-Jan-10	13.60	13.64	13.55	13.58	30,300	13.58
5-Jan-10	13.82	13.88	13.52	13.59	73,800	13.59
4-Jan-10	13.96	13.99	13.71	13.71	27,700	13.71
31-Dec-09	13.99	13.99	13.73	13.73	36,300	13.73
30-Dec-09	14.04	14.17	13.96	13.96	38,600	13.96
29-Dec-09	14.03	14.04	13.82	14.00	49,500	14.00
29-Dec-09	$ 0.075 Cash Dividend
28-Dec-09	13.96	14.06	13.93	13.94	41,100	13.86
24-Dec-09	13.84	13.95	13.80	13.95	16,200	13.87
23-Dec-09	13.75	13.81	13.71	13.77	37,100	13.70
22-Dec-09	13.74	13.75	13.55	13.75	68,200	13.68
21-Dec-09	13.73	13.74	13.64	13.68	42,100	13.61
18-Dec-09	13.76	13.77	13.50	13.69	87,500	13.62
17-Dec-09	13.66	13.79	13.58	13.66	59,500	13.59
16-Dec-09	13.62	13.69	13.48	13.69	55,800	13.62
15-Dec-09	13.59	13.60	13.51	13.55	58,000	13.48
14-Dec-09	13.49	13.58	13.48	13.58	40,900	13.51
11-Dec-09	13.29	13.45	13.25	13.45	40,200	13.38
11-Dec-09	$ 0.075 Cash Dividend
10-Dec-09	13.25	13.32	13.22	13.32	51,100	13.17
9-Dec-09	13.20	13.32	13.20	13.22	36,500	13.07
8-Dec-09	13.21	13.33	13.20	13.30	51,500	13.15
7-Dec-09	13.20	13.40	13.20	13.40	60,800	13.25
4-Dec-09	13.15	13.35	13.15	13.33	58,000	13.18
3-Dec-09	13.09	13.19	13.09	13.12	28,600	12.98
2-Dec-09	12.89	13.10	12.89	13.10	47,700	12.96
1-Dec-09	12.81	12.96	12.81	12.93	32,300	12.79
30-Nov-09	12.74	12.89	12.74	12.87	40,400	12.73
27-Nov-09	12.71	12.87	12.71	12.87	15,200	12.73
25-Nov-09	12.92	12.98	12.81	12.89	95,800	12.75
24-Nov-09	12.88	12.88	12.78	12.86	63,500	12.72
23-Nov-09	12.74	12.87	12.74	12.79	28,300	12.65
20-Nov-09	12.54	12.66	12.53	12.66	34,700	12.52
19-Nov-09	12.52	12.53	12.47	12.48	62,400	12.34
18-Nov-09	12.44	12.57	12.44	12.50	66,900	12.36
17-Nov-09	12.50	12.57	12.49	12.55	38,700	12.41
16-Nov-09	12.45	12.45	12.40	12.45	39,800	12.31
13-Nov-09	12.40	12.47	12.39	12.40	65,600	12.26
12-Nov-09	12.38	12.38	12.31	12.34	36,600	12.20
11-Nov-09	12.22	12.33	12.16	12.33	76,700	12.19
10-Nov-09	12.25	12.26	12.11	12.21	8,100	12.08
10-Nov-09	$ 0.081 Cash Dividend
9-Nov-09	12.28	12.29	12.20	12.25	38,700	12.04
6-Nov-09	12.18	12.18	12.05	12.16	45,400	11.95
5-Nov-09	12.14	12.15	12.00	12.08	24,100	11.87
4-Nov-09	11.96	12.08	11.96	12.04	45,700	11.83
* 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 Floating Rate Income Strategies Fund II, Inc. (FRB)