BMT: Historical Prices for BLACKROCK INS TR

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	10.35	10.39	10.35	10.37	32,500	10.37
15-Dec-09	10.38	10.38	10.32	10.33	59,500	10.33
14-Dec-09	10.40	10.40	10.35	10.38	76,200	10.38
11-Dec-09	10.43	10.43	10.36	10.37	138,800	10.37
11-Dec-09	$ 0.115 Dividend
10-Dec-09	10.50	10.53	10.49	10.52	88,800	10.41
9-Dec-09	10.48	10.50	10.48	10.50	70,300	10.39
8-Dec-09	10.47	10.50	10.47	10.49	63,900	10.38
7-Dec-09	10.48	10.50	10.48	10.49	57,700	10.38
4-Dec-09	10.50	10.50	10.47	10.49	69,800	10.38
3-Dec-09	10.47	10.50	10.47	10.49	90,000	10.38
2-Dec-09	10.48	10.49	10.47	10.49	33,200	10.38
1-Dec-09	10.50	10.50	10.46	10.46	43,300	10.35
30-Nov-09	10.48	10.50	10.46	10.50	75,100	10.39
27-Nov-09	10.48	10.49	10.46	10.49	21,800	10.38
25-Nov-09	10.47	10.49	10.43	10.49	31,500	10.38
24-Nov-09	10.47	10.47	10.43	10.47	47,800	10.36
23-Nov-09	10.41	10.46	10.41	10.43	128,900	10.32
20-Nov-09	10.45	10.45	10.41	10.41	109,400	10.30
19-Nov-09	10.43	10.46	10.42	10.43	84,700	10.32
18-Nov-09	10.45	10.45	10.42	10.45	36,100	10.34
17-Nov-09	10.45	10.45	10.42	10.45	45,800	10.34
16-Nov-09	10.43	10.45	10.40	10.45	61,100	10.34
13-Nov-09	10.44	10.46	10.41	10.41	19,100	10.30
12-Nov-09	10.44	10.69	10.43	10.43	133,900	10.32
11-Nov-09	10.44	10.45	10.41	10.44	34,100	10.33
10-Nov-09	10.43	10.44	10.40	10.40	68,600	10.29
10-Nov-09	$ 0.03 Dividend
9-Nov-09	10.43	10.45	10.43	10.45	25,500	10.31
6-Nov-09	10.42	10.46	10.42	10.45	95,500	10.31
5-Nov-09	10.45	10.45	10.42	10.42	56,900	10.28
4-Nov-09	10.49	10.49	10.42	10.42	82,800	10.28
3-Nov-09	10.43	10.46	10.40	10.41	69,100	10.27
2-Nov-09	10.38	10.44	10.38	10.41	78,000	10.27
30-Oct-09	10.41	10.45	10.37	10.37	84,000	10.23
29-Oct-09	10.40	10.42	10.35	10.41	56,400	10.27
28-Oct-09	10.43	10.44	10.36	10.36	66,000	10.22
27-Oct-09	10.42	10.44	10.41	10.44	39,200	10.30
26-Oct-09	10.41	10.41	10.37	10.40	28,900	10.26
23-Oct-09	10.40	10.45	10.40	10.42	28,900	10.28
22-Oct-09	10.39	10.44	10.39	10.41	27,100	10.27
21-Oct-09	10.36	10.41	10.35	10.36	54,100	10.22
20-Oct-09	10.36	10.36	10.35	10.36	50,600	10.22
19-Oct-09	10.39	10.44	10.32	10.36	73,800	10.22
16-Oct-09	10.38	10.42	10.36	10.38	44,600	10.24
15-Oct-09	10.32	10.37	10.32	10.37	112,800	10.23
14-Oct-09	10.36	10.38	10.32	10.32	131,400	10.18
13-Oct-09	10.32	10.38	10.32	10.36	73,700	10.22
13-Oct-09	$ 0.03 Dividend
12-Oct-09	10.35	10.37	10.35	10.35	77,700	10.18
9-Oct-09	10.36	10.37	10.35	10.36	56,000	10.19
8-Oct-09	10.35	10.37	10.35	10.36	52,000	10.19
7-Oct-09	10.37	10.37	10.35	10.35	72,700	10.18
6-Oct-09	10.38	10.38	10.37	10.38	54,800	10.21
5-Oct-09	10.36	10.38	10.36	10.37	45,200	10.20
2-Oct-09	10.38	10.38	10.36	10.36	63,800	10.19
1-Oct-09	10.38	10.39	10.35	10.35	85,100	10.18
30-Sep-09	10.37	10.39	10.37	10.38	31,600	10.21
29-Sep-09	10.36	10.40	10.35	10.39	57,400	10.22
28-Sep-09	10.33	10.37	10.33	10.37	45,400	10.20
25-Sep-09	10.33	10.35	10.33	10.34	55,200	10.17
24-Sep-09	10.35	10.37	10.33	10.34	126,900	10.17
23-Sep-09	10.33	10.35	10.33	10.34	36,900	10.17
22-Sep-09	10.33	10.34	10.32	10.34	50,900	10.17
21-Sep-09	10.37	10.37	10.32	10.32	81,600	10.15
18-Sep-09	10.34	10.38	10.33	10.37	44,000	10.20
17-Sep-09	10.34	10.34	10.32	10.34	89,700	10.17
16-Sep-09	10.40	10.43	10.32	10.32	67,200	10.15
15-Sep-09	10.32	10.40	10.31	10.38	96,800	10.21
* 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