MBDVX: Historical Prices for BLACKROCK EQ DIVIDEND B

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	15.88	15.88	15.88	15.88	0	15.88
3-Dec-09	15.90	15.90	15.90	15.90	0	15.90
2-Dec-09	16.03	16.03	16.03	16.03	0	16.03
1-Dec-09	16.01	16.01	16.01	16.01	0	16.01
30-Nov-09	15.79	15.79	15.79	15.79	0	15.79
27-Nov-09	15.72	15.72	15.72	15.72	0	15.72
25-Nov-09	16.01	16.01	16.01	16.01	0	16.01
24-Nov-09	15.89	15.89	15.89	15.89	0	15.89
23-Nov-09	15.90	15.90	15.90	15.90	0	15.90
20-Nov-09	15.69	15.69	15.69	15.69	0	15.69
19-Nov-09	15.73	15.73	15.73	15.73	0	15.73
18-Nov-09	15.92	15.92	15.92	15.92	0	15.92
17-Nov-09	15.94	15.94	15.94	15.94	0	15.94
16-Nov-09	15.91	15.91	15.91	15.91	0	15.91
13-Nov-09	15.67	15.67	15.67	15.67	0	15.67
12-Nov-09	15.58	15.58	15.58	15.58	0	15.58
11-Nov-09	15.74	15.74	15.74	15.74	0	15.74
10-Nov-09	15.70	15.70	15.70	15.70	0	15.70
9-Nov-09	15.67	15.67	15.67	15.67	0	15.67
6-Nov-09	15.33	15.33	15.33	15.33	0	15.33
5-Nov-09	15.32	15.32	15.32	15.32	0	15.32
4-Nov-09	15.06	15.06	15.06	15.06	0	15.06
3-Nov-09	15.02	15.02	15.02	15.02	0	15.02
2-Nov-09	15.00	15.00	15.00	15.00	0	15.00
30-Oct-09	14.89	14.89	14.89	14.89	0	14.89
29-Oct-09	15.27	15.27	15.27	15.27	0	15.27
28-Oct-09	14.97	14.97	14.97	14.97	0	14.97
27-Oct-09	15.22	15.22	15.22	15.22	0	15.22
26-Oct-09	15.25	15.25	15.25	15.25	0	15.25
23-Oct-09	15.44	15.44	15.44	15.44	0	15.44
22-Oct-09	15.64	15.64	15.64	15.64	0	15.64
22-Oct-09	$ 0.036 Dividend
21-Oct-09	15.52	15.52	15.52	15.52	0	15.48
20-Oct-09	15.60	15.60	15.60	15.60	0	15.56
19-Oct-09	15.68	15.68	15.68	15.68	0	15.64
16-Oct-09	15.52	15.52	15.52	15.52	0	15.48
15-Oct-09	15.60	15.60	15.60	15.60	0	15.56
14-Oct-09	15.50	15.50	15.50	15.50	0	15.46
13-Oct-09	15.26	15.26	15.26	15.26	0	15.22
12-Oct-09	15.29	15.29	15.29	15.29	0	15.25
9-Oct-09	15.21	15.21	15.21	15.21	0	15.17
8-Oct-09	15.16	15.16	15.16	15.16	0	15.12
7-Oct-09	15.03	15.03	15.03	15.03	0	15.00
6-Oct-09	15.01	15.01	15.01	15.01	0	14.98
5-Oct-09	14.80	14.80	14.80	14.80	0	14.77
2-Oct-09	14.59	14.59	14.59	14.59	0	14.56
1-Oct-09	14.67	14.67	14.67	14.67	0	14.64
30-Sep-09	15.01	15.01	15.01	15.01	0	14.98
29-Sep-09	15.05	15.05	15.05	15.05	0	15.02
28-Sep-09	15.06	15.06	15.06	15.06	0	15.03
25-Sep-09	14.86	14.86	14.86	14.86	0	14.83
24-Sep-09	14.91	14.91	14.91	14.91	0	14.88
23-Sep-09	15.06	15.06	15.06	15.06	0	15.03
22-Sep-09	15.17	15.17	15.17	15.17	0	15.13
21-Sep-09	15.06	15.06	15.06	15.06	0	15.03
18-Sep-09	15.14	15.14	15.14	15.14	0	15.10
17-Sep-09	15.11	15.11	15.11	15.11	0	15.07
16-Sep-09	15.15	15.15	15.15	15.15	0	15.11
15-Sep-09	14.96	14.96	14.96	14.96	0	14.93
14-Sep-09	14.88	14.88	14.88	14.88	0	14.85
11-Sep-09	14.80	14.80	14.80	14.80	0	14.77
10-Sep-09	14.83	14.83	14.83	14.83	0	14.80
9-Sep-09	14.71	14.71	14.71	14.71	0	14.68
8-Sep-09	14.69	14.69	14.69	14.69	0	14.66
4-Sep-09	14.54	14.54	14.54	14.54	0	14.51
3-Sep-09	14.38	14.38	14.38	14.38	0	14.35
2-Sep-09	14.28	14.28	14.28	14.28	0	14.25
* 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