Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 4:02AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

BlackRock Basic Value R (MRBVX)

On Dec 4: 21.93   0.24 (1.08%)

MORE ON MRBVX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 21.93 21.93 21.93 21.93 0 21.93 3-Dec-09 22.17 22.17 22.17 22.17 0 22.17 2-Dec-09 22.32 22.32 22.32 22.32 0 22.32 1-Dec-09 22.28 22.28 22.28 22.28 0 22.28 30-Nov-09 21.99 21.99 21.99 21.99 0 21.99 27-Nov-09 21.96 21.96 21.96 21.96 0 21.96 25-Nov-09 22.36 22.36 22.36 22.36 0 22.36 24-Nov-09 22.27 22.27 22.27 22.27 0 22.27 23-Nov-09 22.27 22.27 22.27 22.27 0 22.27 20-Nov-09 21.98 21.98 21.98 21.98 0 21.98 19-Nov-09 22.02 22.02 22.02 22.02 0 22.02 18-Nov-09 22.39 22.39 22.39 22.39 0 22.39 17-Nov-09 22.44 22.44 22.44 22.44 0 22.44 16-Nov-09 22.37 22.37 22.37 22.37 0 22.37 13-Nov-09 21.99 21.99 21.99 21.99 0 21.99 12-Nov-09 21.87 21.87 21.87 21.87 0 21.87 11-Nov-09 22.14 22.14 22.14 22.14 0 22.14 10-Nov-09 22.04 22.04 22.04 22.04 0 22.04 9-Nov-09 22.03 22.03 22.03 22.03 0 22.03 6-Nov-09 21.53 21.53 21.53 21.53 0 21.53 5-Nov-09 21.49 21.49 21.49 21.49 0 21.49 4-Nov-09 21.09 21.09 21.09 21.09 0 21.09 3-Nov-09 21.02 21.02 21.02 21.02 0 21.02 2-Nov-09 21.00 21.00 21.00 21.00 0 21.00 30-Oct-09 20.90 20.90 20.90 20.90 0 20.90 29-Oct-09 21.53 21.53 21.53 21.53 0 21.53 28-Oct-09 20.96 20.96 20.96 20.96 0 20.96 27-Oct-09 21.34 21.34 21.34 21.34 0 21.34 26-Oct-09 21.43 21.43 21.43 21.43 0 21.43 23-Oct-09 21.69 21.69 21.69 21.69 0 21.69 22-Oct-09 21.99 21.99 21.99 21.99 0 21.99 21-Oct-09 21.66 21.66 21.66 21.66 0 21.66 20-Oct-09 21.90 21.90 21.90 21.90 0 21.90 19-Oct-09 21.98 21.98 21.98 21.98 0 21.98 16-Oct-09 21.74 21.74 21.74 21.74 0 21.74 15-Oct-09 21.91 21.91 21.91 21.91 0 21.91 14-Oct-09 21.90 21.90 21.90 21.90 0 21.90 13-Oct-09 21.51 21.51 21.51 21.51 0 21.51 12-Oct-09 21.64 21.64 21.64 21.64 0 21.64 9-Oct-09 21.52 21.52 21.52 21.52 0 21.52 8-Oct-09 21.34 21.34 21.34 21.34 0 21.34 7-Oct-09 21.23 21.23 21.23 21.23 0 21.23 6-Oct-09 21.17 21.17 21.17 21.17 0 21.17 5-Oct-09 20.86 20.86 20.86 20.86 0 20.86 2-Oct-09 20.52 20.52 20.52 20.52 0 20.52 1-Oct-09 20.64 20.64 20.64 20.64 0 20.64 30-Sep-09 21.15 21.15 21.15 21.15 0 21.15 29-Sep-09 21.22 21.22 21.22 21.22 0 21.22 28-Sep-09 21.28 21.28 21.28 21.28 0 21.28 25-Sep-09 20.97 20.97 20.97 20.97 0 20.97 24-Sep-09 21.04 21.04 21.04 21.04 0 21.04 23-Sep-09 21.26 21.26 21.26 21.26 0 21.26 22-Sep-09 21.42 21.42 21.42 21.42 0 21.42 21-Sep-09 21.26 21.26 21.26 21.26 0 21.26 18-Sep-09 21.36 21.36 21.36 21.36 0 21.36 17-Sep-09 21.33 21.33 21.33 21.33 0 21.33 16-Sep-09 21.45 21.45 21.45 21.45 0 21.45 15-Sep-09 21.16 21.16 21.16 21.16 0 21.16 14-Sep-09 21.07 21.07 21.07 21.07 0 21.07 11-Sep-09 20.95 20.95 20.95 20.95 0 20.95 10-Sep-09 21.03 21.03 21.03 21.03 0 21.03 9-Sep-09 20.76 20.76 20.76 20.76 0 20.76 8-Sep-09 20.61 20.61 20.61 20.61 0 20.61 4-Sep-09 20.50 20.50 20.50 20.50 0 20.50 3-Sep-09 20.27 20.27 20.27 20.27 0 20.27 2-Sep-09 20.08 20.08 20.08 20.08 0 20.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions