BLE: Historical Prices for BLACKROCK MUN INC II

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.32	13.50	13.28	13.49	45,200	13.49
24-Nov-09	13.21	13.35	13.19	13.35	47,000	13.35
23-Nov-09	13.27	13.29	13.18	13.26	32,200	13.26
20-Nov-09	13.17	13.26	13.17	13.25	22,700	13.25
19-Nov-09	13.17	13.26	13.14	13.24	31,200	13.24
18-Nov-09	13.22	13.24	13.10	13.21	32,400	13.21
17-Nov-09	13.11	13.25	13.11	13.22	39,700	13.22
16-Nov-09	13.00	13.18	12.99	13.16	36,300	13.16
13-Nov-09	12.91	13.00	12.80	13.00	29,600	13.00
12-Nov-09	13.02	13.11	12.91	12.91	97,700	12.91
11-Nov-09	13.24	13.26	13.10	13.12	52,700	13.12
10-Nov-09	13.25	13.27	13.13	13.13	47,200	13.13
10-Nov-09	$ 0.081 Dividend
9-Nov-09	13.40	13.40	13.26	13.29	67,700	13.21
6-Nov-09	13.38	13.51	13.35	13.40	45,400	13.32
5-Nov-09	13.34	13.41	13.28	13.39	31,500	13.31
4-Nov-09	13.33	13.40	13.25	13.39	22,100	13.31
3-Nov-09	13.02	13.33	13.02	13.33	48,500	13.25
2-Nov-09	13.33	13.47	12.99	13.11	85,100	13.03
30-Oct-09	13.31	13.58	13.12	13.26	94,100	13.18
29-Oct-09	13.45	13.57	13.25	13.34	71,500	13.26
28-Oct-09	13.72	13.75	13.52	13.55	64,100	13.47
27-Oct-09	13.61	13.77	13.59	13.75	56,100	13.67
26-Oct-09	13.71	13.72	13.60	13.70	31,900	13.62
23-Oct-09	13.69	13.78	13.64	13.72	25,500	13.64
22-Oct-09	13.66	13.79	13.62	13.67	49,300	13.59
21-Oct-09	13.39	13.72	13.39	13.65	64,700	13.57
20-Oct-09	13.38	13.51	13.28	13.51	69,100	13.43
19-Oct-09	13.16	13.39	13.16	13.39	53,500	13.31
16-Oct-09	12.90	13.23	12.90	13.13	79,700	13.05
15-Oct-09	12.82	12.97	12.72	12.91	125,300	12.83
14-Oct-09	13.41	13.46	12.97	13.06	129,900	12.98
13-Oct-09	13.25	13.68	13.25	13.45	113,500	13.37
13-Oct-09	$ 0.081 Dividend
12-Oct-09	14.24	14.24	13.20	13.35	115,400	13.19
9-Oct-09	14.42	14.50	13.85	13.90	102,600	13.73
8-Oct-09	14.45	14.49	14.44	14.47	25,900	14.29
7-Oct-09	14.41	14.50	14.31	14.49	52,000	14.31
6-Oct-09	14.15	14.44	14.15	14.38	40,300	14.21
5-Oct-09	13.84	14.19	13.84	14.19	36,800	14.02
2-Oct-09	13.80	13.99	13.62	13.96	44,000	13.79
1-Oct-09	13.90	13.96	13.77	13.78	52,000	13.61
30-Sep-09	13.96	14.01	13.85	13.90	71,200	13.73
29-Sep-09	13.84	14.01	13.84	13.96	42,200	13.79
28-Sep-09	13.90	13.95	13.90	13.94	33,500	13.77
25-Sep-09	13.85	13.99	13.83	13.89	44,000	13.72
24-Sep-09	13.98	13.99	13.92	13.92	42,800	13.75
23-Sep-09	13.80	13.96	13.75	13.95	41,800	13.78
22-Sep-09	13.89	13.89	13.71	13.80	46,000	13.63
21-Sep-09	13.85	14.00	13.81	13.81	59,500	13.64
18-Sep-09	13.95	13.98	13.86	13.92	52,000	13.75
17-Sep-09	13.88	13.94	13.82	13.94	28,000	13.77
16-Sep-09	13.86	13.94	13.75	13.84	44,300	13.67
15-Sep-09	14.00	14.00	13.75	13.76	52,000	13.59
14-Sep-09	13.83	13.97	13.27	13.96	96,000	13.79
11-Sep-09	13.75	13.80	13.73	13.75	34,800	13.58
11-Sep-09	$ 0.081 Dividend
10-Sep-09	13.58	13.75	13.58	13.72	32,800	13.47
9-Sep-09	13.58	13.69	13.51	13.58	29,500	13.34
8-Sep-09	13.73	13.81	13.42	13.49	133,500	13.25
4-Sep-09	13.48	13.61	13.42	13.60	31,300	13.36
3-Sep-09	13.49	13.50	13.36	13.43	24,400	13.19
2-Sep-09	13.66	13.71	13.38	13.40	25,000	13.16
1-Sep-09	13.44	13.64	13.43	13.58	49,400	13.34
31-Aug-09	13.40	13.45	13.34	13.45	28,400	13.21
28-Aug-09	13.39	13.40	13.35	13.39	28,400	13.15
27-Aug-09	13.28	13.39	13.28	13.39	35,000	13.15
26-Aug-09	13.26	13.28	13.25	13.28	24,900	13.04
25-Aug-09	13.24	13.35	13.19	13.21	48,800	12.97
* 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