Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 10:18PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
BlackRock Senior High Income Fund, Inc. (ARK)At 4:00PM ET: 3.3687  Up 0.0287 (0.86%)  
MORE ON ARK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-093.333.393.323.34288,0003.34
19-Nov-093.373.393.343.34177,2003.34
18-Nov-093.423.423.373.3891,6003.38
17-Nov-093.423.433.383.4063,6003.40
16-Nov-093.363.433.363.41172,9003.41
13-Nov-093.353.383.353.35128,2003.35
12-Nov-093.383.393.353.37168,1003.37
11-Nov-093.393.403.373.39194,9003.39
10-Nov-093.373.423.373.38136,6003.38
10-Nov-09 $ 0.025 Dividend
9-Nov-093.413.453.403.43196,4003.41
6-Nov-093.403.443.393.42109,6003.40
5-Nov-093.353.403.353.40114,6003.38
4-Nov-093.393.443.353.35132,3003.33
3-Nov-093.323.383.253.38148,3003.36
2-Nov-093.213.383.163.32210,6003.30
30-Oct-093.373.393.273.30111,3003.28
29-Oct-093.353.373.343.37125,3003.35
28-Oct-093.403.423.323.32166,7003.30
27-Oct-093.423.433.413.42104,4003.40
26-Oct-093.453.463.413.4275,0003.40
23-Oct-093.413.463.403.42151,0003.40
22-Oct-093.393.443.393.43137,3003.41
21-Oct-093.393.423.383.40112,9003.38
20-Oct-093.413.423.363.39188,3003.37
19-Oct-093.383.403.363.37215,3003.35
16-Oct-093.373.403.363.38153,5003.36
15-Oct-093.403.423.393.39111,1003.37
14-Oct-093.433.443.413.41212,7003.39
13-Oct-093.463.463.423.42175,1003.40
13-Oct-09 $ 0.025 Dividend
12-Oct-093.433.473.423.46148,0003.41
9-Oct-093.423.463.413.4496,2003.39
8-Oct-093.423.493.413.42248,2003.37
7-Oct-093.363.423.363.40127,7003.35
6-Oct-093.413.443.363.36357,0003.31
5-Oct-093.393.413.393.4192,9003.36
2-Oct-093.373.403.293.39193,3003.34
1-Oct-093.423.433.403.41118,5003.36
30-Sep-093.463.473.383.43118,5003.38
29-Sep-093.483.483.433.44129,2003.39
28-Sep-093.453.503.413.49170,6003.44
25-Sep-093.413.463.413.45147,2003.40
24-Sep-093.453.453.363.40207,2003.35
23-Sep-093.403.493.403.45185,8003.40
22-Sep-093.333.403.333.39189,7003.34
21-Sep-093.303.353.303.32141,5003.27
18-Sep-093.313.363.313.35112,6003.30
17-Sep-093.273.363.273.34198,5003.29
16-Sep-093.273.343.263.31254,9003.26
15-Sep-093.233.273.223.25245,3003.20
14-Sep-093.203.243.173.21243,1003.16
11-Sep-093.203.233.183.20255,1003.15
11-Sep-09 $ 0.025 Dividend
10-Sep-093.233.273.233.24192,3003.17
9-Sep-093.223.263.223.26222,1003.19
8-Sep-093.183.233.183.23274,9003.16
4-Sep-093.153.183.143.17190,1003.10
3-Sep-093.023.173.023.15225,5003.08
2-Sep-093.153.183.143.15175,6003.08
1-Sep-093.163.223.163.16210,4003.09
31-Aug-093.183.193.173.18131,8003.11
28-Aug-093.203.233.153.18226,2003.11
27-Aug-093.223.233.193.20138,0003.13
26-Aug-093.203.243.183.24120,1003.17
25-Aug-093.193.243.163.20169,4003.13
24-Aug-093.243.263.193.19139,6003.12
21-Aug-093.203.253.193.24128,6003.17
20-Aug-093.153.233.153.20109,4003.13
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions