BGY: Historical Prices for BLKRCK INT RE FUND

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.08	12.19	12.08	12.19	296,300	12.19
19-Nov-09	12.10	12.22	11.96	12.20	355,400	12.20
18-Nov-09	12.00	12.22	11.90	12.22	385,300	12.22
17-Nov-09	11.83	12.06	11.80	12.06	458,800	12.06
16-Nov-09	11.83	11.91	11.83	11.91	379,400	11.91
13-Nov-09	11.74	11.85	11.68	11.80	318,100	11.80
12-Nov-09	11.75	11.89	11.66	11.74	382,800	11.74
11-Nov-09	11.96	11.99	11.81	11.89	368,500	11.89
10-Nov-09	11.78	11.92	11.76	11.84	255,300	11.84
9-Nov-09	11.69	11.88	11.69	11.85	287,100	11.85
6-Nov-09	11.40	11.62	11.36	11.61	263,300	11.61
5-Nov-09	11.37	11.54	11.37	11.50	270,000	11.50
4-Nov-09	11.16	11.49	11.16	11.32	379,500	11.32
3-Nov-09	11.00	11.10	10.95	11.10	310,300	11.10
2-Nov-09	11.02	11.18	10.95	11.07	364,700	11.07
30-Oct-09	11.39	11.66	10.56	10.92	717,100	10.92
29-Oct-09	11.50	11.71	11.49	11.59	297,000	11.59
28-Oct-09	11.61	11.67	11.43	11.46	384,300	11.46
27-Oct-09	11.85	11.93	11.74	11.77	286,400	11.77
26-Oct-09	12.03	12.15	11.86	11.96	278,300	11.96
23-Oct-09	12.06	12.11	11.97	12.04	268,600	12.04
22-Oct-09	11.98	12.09	11.90	12.03	257,700	12.03
21-Oct-09	12.11	12.25	11.98	11.98	203,100	11.98
20-Oct-09	12.26	12.28	12.09	12.15	228,200	12.15
19-Oct-09	12.12	12.33	12.10	12.30	229,200	12.30
16-Oct-09	12.01	12.17	11.95	12.14	217,000	12.14
15-Oct-09	11.96	12.07	11.91	12.07	314,300	12.07
14-Oct-09	11.97	12.00	11.92	11.99	440,600	11.99
13-Oct-09	11.92	11.97	11.87	11.88	330,700	11.88
12-Oct-09	12.12	12.20	11.91	11.96	273,100	11.96
9-Oct-09	11.96	12.10	11.88	12.09	310,800	12.09
8-Oct-09	11.90	12.08	11.88	11.98	341,700	11.98
7-Oct-09	11.76	11.99	11.73	11.85	288,500	11.85
6-Oct-09	11.70	11.90	11.65	11.82	351,400	11.82
5-Oct-09	11.57	11.83	11.53	11.66	292,300	11.66
2-Oct-09	11.54	11.59	11.27	11.54	345,900	11.54
1-Oct-09	11.88	11.88	11.64	11.65	325,800	11.65
30-Sep-09	11.98	11.98	11.75	11.88	418,400	11.88
29-Sep-09	11.79	11.82	11.63	11.77	386,800	11.77
28-Sep-09	11.64	11.78	11.60	11.78	201,600	11.78
25-Sep-09	11.43	11.62	11.41	11.54	267,500	11.54
24-Sep-09	11.91	11.97	11.50	11.52	403,500	11.52
23-Sep-09	11.82	12.04	11.79	11.94	358,600	11.94
22-Sep-09	11.93	11.95	11.75	11.80	333,200	11.80
21-Sep-09	11.98	11.98	11.81	11.84	315,900	11.84
18-Sep-09	12.06	12.11	11.95	12.07	298,800	12.07
17-Sep-09	12.03	12.17	12.01	12.09	307,100	12.09
16-Sep-09	12.05	12.24	12.02	12.08	435,600	12.08
15-Sep-09	11.75	12.06	11.66	11.95	456,300	11.95
14-Sep-09	11.77	11.88	11.70	11.75	357,200	11.75
11-Sep-09	11.98	12.06	11.68	11.92	699,200	11.92
11-Sep-09	$ 0.455 Dividend
10-Sep-09	12.36	12.49	12.11	12.27	1,314,100	11.82
9-Sep-09	12.31	12.69	12.31	12.57	614,500	12.10
8-Sep-09	12.15	12.36	12.13	12.36	603,500	11.90
4-Sep-09	11.89	12.10	11.87	12.09	355,000	11.64
3-Sep-09	11.58	11.85	11.52	11.85	334,500	11.41
2-Sep-09	11.56	11.59	11.45	11.48	420,800	11.05
1-Sep-09	11.65	11.87	11.62	11.65	427,300	11.22
31-Aug-09	11.79	11.91	11.62	11.77	514,500	11.33
28-Aug-09	11.94	11.99	11.80	11.85	283,600	11.41
27-Aug-09	11.88	12.00	11.68	11.92	360,000	11.48
26-Aug-09	11.97	12.07	11.82	11.94	335,800	11.50
25-Aug-09	12.01	12.11	11.91	12.02	386,300	11.57
24-Aug-09	11.97	12.13	11.77	11.95	431,000	11.51
21-Aug-09	11.67	11.95	11.62	11.92	414,000	11.48
20-Aug-09	11.35	11.65	11.32	11.64	324,700	11.21
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions