HIS: Historical Prices for BLKRCK HI INCM SHS - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	1.78	1.80	1.76	1.77	118,100	1.77
19-Nov-09	1.76	1.79	1.76	1.78	127,600	1.78
18-Nov-09	1.78	1.78	1.76	1.76	124,500	1.76
17-Nov-09	1.81	1.81	1.76	1.78	219,500	1.78
16-Nov-09	1.77	1.80	1.76	1.79	187,400	1.79
13-Nov-09	1.78	1.78	1.75	1.76	181,800	1.76
12-Nov-09	1.78	1.78	1.76	1.77	85,500	1.77
11-Nov-09	1.78	1.79	1.76	1.76	202,400	1.76
10-Nov-09	1.77	1.81	1.77	1.77	107,800	1.77
10-Nov-09	$ 0.013 Cash Dividend
9-Nov-09	1.77	1.80	1.77	1.78	178,700	1.77
6-Nov-09	1.78	1.80	1.76	1.78	115,500	1.77
5-Nov-09	1.78	1.79	1.77	1.78	235,400	1.77
4-Nov-09	1.75	1.78	1.75	1.76	116,800	1.75
3-Nov-09	1.75	1.78	1.73	1.75	127,600	1.74
2-Nov-09	1.76	1.78	1.74	1.75	274,300	1.74
30-Oct-09	1.81	1.81	1.73	1.76	249,600	1.75
29-Oct-09	1.82	1.82	1.78	1.79	121,500	1.78
28-Oct-09	1.82	1.82	1.77	1.78	165,900	1.77
27-Oct-09	1.81	1.83	1.77	1.82	115,300	1.81
26-Oct-09	1.82	1.83	1.80	1.81	71,200	1.80
23-Oct-09	1.83	1.84	1.81	1.82	218,800	1.81
22-Oct-09	1.82	1.83	1.81	1.82	142,400	1.81
21-Oct-09	1.83	1.83	1.82	1.82	77,200	1.81
20-Oct-09	1.83	1.83	1.82	1.83	94,200	1.82
19-Oct-09	1.83	1.83	1.82	1.82	84,200	1.81
16-Oct-09	1.81	1.83	1.81	1.81	102,900	1.80
15-Oct-09	1.82	1.83	1.81	1.81	98,400	1.80
14-Oct-09	1.84	1.88	1.82	1.83	253,900	1.82
13-Oct-09	1.84	1.85	1.81	1.84	169,900	1.83
13-Oct-09	$ 0.013 Cash Dividend
12-Oct-09	1.83	1.85	1.82	1.84	162,600	1.81
9-Oct-09	1.80	1.82	1.80	1.82	73,100	1.79
8-Oct-09	1.82	1.84	1.81	1.81	77,200	1.78
7-Oct-09	1.80	1.83	1.79	1.80	148,000	1.77
6-Oct-09	1.78	1.82	1.78	1.79	88,200	1.76
5-Oct-09	1.79	1.80	1.77	1.78	108,900	1.75
2-Oct-09	1.84	1.84	1.79	1.79	83,700	1.76
1-Oct-09	1.81	1.83	1.81	1.82	271,700	1.79
30-Sep-09	1.81	1.83	1.79	1.83	171,200	1.80
29-Sep-09	1.78	1.82	1.77	1.80	77,500	1.77
28-Sep-09	1.76	1.82	1.76	1.78	238,700	1.75
25-Sep-09	1.75	1.78	1.75	1.77	136,400	1.74
24-Sep-09	1.76	1.80	1.76	1.77	208,900	1.74
23-Sep-09	1.77	1.81	1.77	1.77	207,000	1.74
22-Sep-09	1.76	1.79	1.76	1.77	121,900	1.74
21-Sep-09	1.73	1.79	1.73	1.78	147,500	1.75
18-Sep-09	1.74	1.76	1.74	1.75	151,500	1.72
17-Sep-09	1.78	1.79	1.74	1.74	132,300	1.72
16-Sep-09	1.73	1.79	1.73	1.76	156,400	1.73
15-Sep-09	1.76	1.76	1.70	1.72	119,300	1.70
14-Sep-09	1.68	1.76	1.68	1.73	424,400	1.71
11-Sep-09	1.69	1.71	1.68	1.69	110,200	1.67
11-Sep-09	$ 0.013 Cash Dividend
10-Sep-09	1.70	1.71	1.69	1.70	127,500	1.66
9-Sep-09	1.69	1.70	1.68	1.69	91,600	1.65
8-Sep-09	1.69	1.70	1.67	1.69	88,300	1.65
4-Sep-09	1.67	1.69	1.67	1.69	86,600	1.65
3-Sep-09	1.69	1.69	1.65	1.68	86,700	1.64
2-Sep-09	1.63	1.69	1.63	1.66	100,100	1.62
1-Sep-09	1.67	1.68	1.65	1.65	136,200	1.61
31-Aug-09	1.67	1.68	1.64	1.68	105,900	1.64
28-Aug-09	1.66	1.67	1.64	1.65	132,300	1.61
27-Aug-09	1.70	1.70	1.63	1.67	280,000	1.63
26-Aug-09	1.68	1.69	1.65	1.66	150,900	1.62
25-Aug-09	1.69	1.69	1.64	1.68	134,800	1.64
24-Aug-09	1.65	1.67	1.65	1.67	97,900	1.63
21-Aug-09	1.63	1.69	1.63	1.68	199,400	1.64
20-Aug-09	1.64	1.66	1.63	1.64	80,700	1.60
* 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 High Income Shares (HIS)