BKN: Historical Prices for BLACKROCK INV MUNI

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	13.63	13.64	13.60	13.64	21,500	13.64
11-Dec-09	13.76	13.78	13.55	13.67	61,300	13.67
11-Dec-09	$ 0.082 Dividend
10-Dec-09	13.70	13.79	13.64	13.78	42,500	13.70
9-Dec-09	13.60	13.68	13.60	13.61	30,500	13.53
8-Dec-09	13.30	14.05	13.28	13.63	84,500	13.55
7-Dec-09	13.33	13.35	13.32	13.35	21,400	13.27
4-Dec-09	13.24	13.50	13.23	13.34	69,200	13.26
3-Dec-09	13.19	13.34	13.19	13.34	20,500	13.26
2-Dec-09	13.03	13.19	13.03	13.16	21,700	13.08
1-Dec-09	13.09	13.34	12.99	12.99	93,600	12.91
30-Nov-09	12.96	13.09	12.96	13.06	41,500	12.98
27-Nov-09	12.90	13.00	12.90	13.00	29,800	12.92
25-Nov-09	12.97	12.98	12.93	12.97	7,700	12.89
24-Nov-09	12.95	12.98	12.87	12.92	42,300	12.84
23-Nov-09	12.89	12.96	12.89	12.96	15,100	12.88
20-Nov-09	12.94	13.00	12.80	12.89	27,600	12.81
19-Nov-09	12.78	12.98	12.78	12.96	23,900	12.88
18-Nov-09	12.91	12.95	12.88	12.92	16,700	12.84
17-Nov-09	12.95	12.99	12.85	12.90	30,300	12.82
16-Nov-09	12.89	12.95	12.89	12.93	16,300	12.85
13-Nov-09	12.82	12.91	12.82	12.90	28,500	12.82
12-Nov-09	13.00	13.10	12.69	12.82	68,000	12.74
11-Nov-09	13.27	13.34	13.10	13.12	38,200	13.04
10-Nov-09	13.35	13.41	13.30	13.33	43,400	13.25
10-Nov-09	$ 0.082 Dividend
9-Nov-09	13.46	13.50	13.35	13.42	50,000	13.26
6-Nov-09	13.57	13.62	13.46	13.46	31,600	13.30
5-Nov-09	13.67	13.76	13.55	13.58	38,100	13.42
4-Nov-09	13.58	13.73	13.58	13.71	20,500	13.55
3-Nov-09	13.59	13.66	13.46	13.54	41,300	13.38
2-Nov-09	13.65	13.65	13.57	13.57	24,200	13.41
30-Oct-09	13.62	13.69	13.52	13.56	22,400	13.40
29-Oct-09	13.52	13.69	13.52	13.67	36,300	13.51
28-Oct-09	13.60	13.77	13.59	13.60	52,400	13.44
27-Oct-09	13.50	13.60	13.43	13.59	69,700	13.43
26-Oct-09	13.62	13.80	13.56	13.67	35,700	13.51
23-Oct-09	13.64	13.83	13.63	13.71	51,100	13.55
22-Oct-09	13.71	13.72	13.54	13.57	32,300	13.41
21-Oct-09	13.39	13.70	13.39	13.67	86,000	13.51
20-Oct-09	13.22	13.38	13.12	13.37	38,600	13.21
19-Oct-09	13.02	13.25	13.01	13.10	36,600	12.94
16-Oct-09	12.59	13.01	12.59	13.01	112,000	12.85
15-Oct-09	12.93	13.22	12.47	12.47	270,000	12.32
14-Oct-09	13.45	13.45	12.92	13.10	84,600	12.94
13-Oct-09	13.22	13.55	13.13	13.49	63,500	13.33
13-Oct-09	$ 0.082 Dividend
12-Oct-09	13.76	13.81	13.16	13.37	119,100	13.13
9-Oct-09	14.08	14.10	13.76	13.77	63,800	13.52
8-Oct-09	14.10	14.11	14.03	14.04	30,600	13.79
7-Oct-09	14.09	14.14	14.03	14.10	46,900	13.85
6-Oct-09	14.23	14.23	14.06	14.13	57,000	13.87
5-Oct-09	14.03	14.23	14.02	14.22	33,300	13.96
2-Oct-09	14.02	14.10	14.01	14.05	16,500	13.80
1-Oct-09	14.02	14.11	14.01	14.01	21,400	13.76
30-Sep-09	13.96	14.11	13.95	14.06	22,200	13.81
29-Sep-09	14.16	14.17	13.99	14.00	37,900	13.75
28-Sep-09	14.18	14.24	14.01	14.16	60,500	13.90
25-Sep-09	14.00	14.15	13.99	14.06	26,700	13.81
24-Sep-09	13.96	14.02	13.95	13.97	17,400	13.72
23-Sep-09	13.96	14.04	13.95	14.01	38,500	13.76
22-Sep-09	13.93	14.03	13.91	13.93	43,400	13.68
21-Sep-09	14.03	14.05	13.83	13.89	39,000	13.64
18-Sep-09	13.81	14.01	13.81	13.90	31,300	13.65
17-Sep-09	13.71	13.89	13.71	13.84	16,400	13.59
16-Sep-09	13.79	13.81	13.67	13.81	22,000	13.56
15-Sep-09	13.94	13.94	13.64	13.72	53,800	13.47
14-Sep-09	13.65	13.70	13.49	13.70	19,400	13.45
11-Sep-09	13.70	13.70	13.50	13.53	31,900	13.29
11-Sep-09	$ 0.082 Dividend
* 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