BTZ: Historical Prices for BLACKROCK CRDT TR IV

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	11.16	11.27	11.15	11.21	157,000	11.21
18-Dec-09	11.31	11.31	11.11	11.17	131,600	11.17
17-Dec-09	11.13	11.20	11.08	11.19	181,000	11.19
16-Dec-09	11.13	11.21	11.11	11.17	163,200	11.17
15-Dec-09	11.12	11.16	11.05	11.15	188,400	11.15
14-Dec-09	11.00	11.10	10.94	11.10	190,500	11.10
11-Dec-09	10.92	11.08	10.90	10.98	206,900	10.98
11-Dec-09	$ 0.10 Dividend
10-Dec-09	10.97	11.08	10.95	11.04	221,000	10.94
9-Dec-09	10.94	11.00	10.90	10.97	178,800	10.87
8-Dec-09	10.93	10.98	10.86	10.98	175,800	10.88
7-Dec-09	10.90	10.99	10.90	10.93	202,400	10.83
4-Dec-09	11.07	11.07	10.91	10.94	179,900	10.84
3-Dec-09	11.00	11.04	10.90	10.92	171,500	10.82
2-Dec-09	11.02	11.08	10.96	10.98	140,300	10.88
1-Dec-09	11.05	11.08	10.96	11.05	147,400	10.95
30-Nov-09	11.10	11.10	10.88	11.01	136,500	10.91
27-Nov-09	10.91	10.99	10.66	10.96	152,700	10.86
25-Nov-09	10.94	11.09	10.93	11.07	150,400	10.97
24-Nov-09	10.95	10.98	10.90	10.94	146,700	10.84
23-Nov-09	11.00	11.04	10.90	10.94	173,600	10.84
20-Nov-09	10.96	11.02	10.86	10.93	188,500	10.83
19-Nov-09	10.95	10.97	10.88	10.91	183,000	10.81
18-Nov-09	11.14	11.14	11.00	11.03	169,700	10.93
17-Nov-09	11.03	11.13	11.03	11.11	125,800	11.01
16-Nov-09	11.10	11.15	11.02	11.10	290,800	11.00
13-Nov-09	11.02	11.08	10.93	11.07	129,600	10.97
12-Nov-09	11.06	11.11	10.95	10.99	153,700	10.89
11-Nov-09	11.13	11.28	11.07	11.09	167,200	10.99
10-Nov-09	11.17	11.18	11.02	11.13	126,900	11.03
10-Nov-09	$ 0.10 Dividend
9-Nov-09	11.28	11.37	11.21	11.25	220,800	11.05
6-Nov-09	11.12	11.26	11.10	11.25	209,600	11.05
5-Nov-09	11.13	11.19	11.11	11.19	182,600	10.99
4-Nov-09	11.09	11.20	11.06	11.17	219,500	10.97
3-Nov-09	10.96	11.06	10.94	11.06	118,800	10.86
2-Nov-09	10.92	11.18	10.82	11.04	122,400	10.84
30-Oct-09	11.29	11.29	10.95	10.96	103,500	10.76
29-Oct-09	10.92	11.21	10.92	11.19	142,100	10.99
28-Oct-09	11.12	11.21	10.95	11.00	166,500	10.80
27-Oct-09	11.06	11.25	11.06	11.21	189,800	11.01
26-Oct-09	11.16	11.32	11.10	11.11	161,100	10.91
23-Oct-09	11.29	11.29	11.17	11.17	115,200	10.97
22-Oct-09	11.20	11.31	11.17	11.27	136,500	11.07
21-Oct-09	11.33	11.33	11.20	11.20	133,900	11.00
20-Oct-09	11.35	11.37	11.25	11.35	163,500	11.15
19-Oct-09	11.23	11.39	11.20	11.32	167,700	11.12
16-Oct-09	11.06	11.25	11.06	11.21	121,600	11.01
15-Oct-09	11.25	11.30	11.15	11.17	152,100	10.97
14-Oct-09	11.38	11.38	11.24	11.29	100,700	11.09
13-Oct-09	11.34	11.38	11.24	11.30	125,200	11.10
13-Oct-09	$ 0.10 Dividend
12-Oct-09	11.70	11.70	11.37	11.42	188,600	11.12
9-Oct-09	11.48	11.48	11.43	11.48	186,100	11.18
8-Oct-09	11.39	11.47	11.39	11.44	152,100	11.14
7-Oct-09	11.31	11.42	11.27	11.36	183,000	11.06
6-Oct-09	11.16	11.39	11.15	11.27	181,900	10.97
5-Oct-09	11.01	11.15	11.01	11.12	230,200	10.83
2-Oct-09	10.80	11.04	10.80	11.01	288,100	10.72
1-Oct-09	11.38	11.38	11.05	11.11	274,800	10.82
30-Sep-09	11.48	11.49	11.31	11.37	151,900	11.07
29-Sep-09	11.42	11.47	11.32	11.37	139,900	11.07
28-Sep-09	11.36	11.48	11.32	11.46	107,400	11.16
25-Sep-09	11.19	11.37	11.18	11.34	132,200	11.04
24-Sep-09	11.27	11.33	11.13	11.16	144,300	10.86
23-Sep-09	11.26	11.36	11.25	11.25	111,200	10.95
22-Sep-09	11.25	11.35	11.20	11.27	119,800	10.97
21-Sep-09	11.09	11.25	11.09	11.23	139,500	10.93
18-Sep-09	11.32	11.39	11.23	11.28	136,500	10.98
* 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