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

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	1.88	1.88	1.82	1.82	237,100	1.82
5-Feb-10	1.91	1.91	1.80	1.83	361,200	1.83
4-Feb-10	1.90	1.92	1.89	1.89	164,100	1.89
3-Feb-10	1.91	1.93	1.90	1.90	185,700	1.90
2-Feb-10	1.92	1.92	1.89	1.92	224,400	1.92
1-Feb-10	1.92	1.92	1.89	1.90	181,400	1.90
29-Jan-10	1.88	1.91	1.87	1.88	88,300	1.88
28-Jan-10	1.90	1.91	1.88	1.89	135,800	1.89
27-Jan-10	1.88	1.90	1.87	1.88	282,500	1.88
26-Jan-10	1.90	1.92	1.88	1.89	161,700	1.89
25-Jan-10	1.91	1.92	1.90	1.90	206,700	1.90
22-Jan-10	1.89	1.92	1.89	1.89	147,000	1.89
21-Jan-10	1.91	1.93	1.90	1.90	192,800	1.90
20-Jan-10	1.94	1.94	1.91	1.92	127,500	1.92
19-Jan-10	1.93	1.94	1.92	1.94	91,000	1.94
15-Jan-10	1.94	1.94	1.91	1.92	85,900	1.92
14-Jan-10	1.92	1.93	1.91	1.93	142,900	1.93
13-Jan-10	1.92	1.93	1.90	1.92	126,200	1.92
12-Jan-10	1.93	1.93	1.88	1.89	440,600	1.89
11-Jan-10	1.92	1.93	1.91	1.91	148,000	1.91
8-Jan-10	1.89	1.93	1.89	1.92	186,200	1.92
7-Jan-10	1.90	1.91	1.88	1.90	121,100	1.90
6-Jan-10	1.90	1.91	1.88	1.90	123,900	1.90
5-Jan-10	1.86	1.89	1.86	1.89	119,600	1.89
4-Jan-10	1.89	1.91	1.88	1.89	180,300	1.89
31-Dec-09	1.93	1.93	1.82	1.89	65,100	1.89
30-Dec-09	1.91	1.91	1.87	1.87	188,900	1.87
29-Dec-09	1.89	1.91	1.88	1.90	121,300	1.90
29-Dec-09	$ 0.018 Cash Dividend
28-Dec-09	1.91	1.92	1.90	1.90	160,300	1.88
24-Dec-09	1.90	1.92	1.89	1.91	93,500	1.89
23-Dec-09	1.85	1.89	1.85	1.88	172,600	1.86
22-Dec-09	1.84	1.87	1.84	1.85	131,800	1.83
21-Dec-09	1.82	1.86	1.82	1.84	162,400	1.82
18-Dec-09	1.83	1.85	1.82	1.82	102,000	1.80
17-Dec-09	1.82	1.84	1.81	1.83	131,400	1.81
16-Dec-09	1.82	1.82	1.81	1.81	123,100	1.79
15-Dec-09	1.83	1.83	1.81	1.81	191,100	1.79
14-Dec-09	1.83	1.83	1.81	1.83	71,500	1.81
11-Dec-09	1.82	1.83	1.81	1.81	191,600	1.79
11-Dec-09	$ 0.013 Cash Dividend
10-Dec-09	1.81	1.83	1.80	1.82	180,900	1.79
9-Dec-09	1.79	1.81	1.79	1.80	96,900	1.77
8-Dec-09	1.80	1.81	1.79	1.79	118,800	1.76
7-Dec-09	1.79	1.81	1.79	1.81	165,100	1.78
4-Dec-09	1.80	1.82	1.78	1.78	211,800	1.75
3-Dec-09	1.80	1.81	1.79	1.79	146,300	1.76
2-Dec-09	1.78	1.80	1.78	1.80	88,900	1.77
1-Dec-09	1.77	1.79	1.77	1.78	262,800	1.75
30-Nov-09	1.80	1.80	1.76	1.76	252,900	1.73
27-Nov-09	1.77	1.79	1.76	1.78	87,700	1.75
25-Nov-09	1.77	1.79	1.76	1.79	88,300	1.76
24-Nov-09	1.79	1.79	1.77	1.77	164,700	1.74
23-Nov-09	1.78	1.80	1.77	1.77	120,500	1.74
20-Nov-09	1.78	1.80	1.76	1.77	118,100	1.74
19-Nov-09	1.76	1.79	1.76	1.78	127,600	1.75
18-Nov-09	1.78	1.78	1.76	1.76	124,500	1.73
17-Nov-09	1.81	1.81	1.76	1.78	219,500	1.75
16-Nov-09	1.77	1.80	1.76	1.79	187,400	1.76
13-Nov-09	1.78	1.78	1.75	1.76	181,800	1.73
12-Nov-09	1.78	1.78	1.76	1.77	85,500	1.74
11-Nov-09	1.78	1.79	1.76	1.76	202,400	1.73
10-Nov-09	1.77	1.81	1.77	1.77	1,300	1.74
10-Nov-09	$ 0.013 Cash Dividend
9-Nov-09	1.77	1.80	1.77	1.78	178,700	1.74
6-Nov-09	1.78	1.80	1.76	1.78	115,500	1.74
5-Nov-09	1.78	1.79	1.77	1.78	235,400	1.74
4-Nov-09	1.75	1.78	1.75	1.76	116,800	1.72
3-Nov-09	1.75	1.78	1.73	1.75	127,600	1.71
* 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)