MRDVX: Historical Prices for BLACKROCK EQ DIVIDEND R

Date	Open	High	Low	Close	Volume	Adj Close*
3-Dec-09	15.89	15.89	15.89	15.89	0	15.89
2-Dec-09	16.03	16.03	16.03	16.03	0	16.03
1-Dec-09	16.00	16.00	16.00	16.00	0	16.00
30-Nov-09	15.78	15.78	15.78	15.78	0	15.78
27-Nov-09	15.72	15.72	15.72	15.72	0	15.72
25-Nov-09	16.00	16.00	16.00	16.00	0	16.00
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	15.68	15.68	15.68	15.68	0	15.68
19-Nov-09	15.72	15.72	15.72	15.72	0	15.72
18-Nov-09	15.92	15.92	15.92	15.92	0	15.92
17-Nov-09	15.93	15.93	15.93	15.93	0	15.93
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	15.73	15.73	15.73	15.73	0	15.73
10-Nov-09	15.69	15.69	15.69	15.69	0	15.69
9-Nov-09	15.67	15.67	15.67	15.67	0	15.67
6-Nov-09	15.32	15.32	15.32	15.32	0	15.32
5-Nov-09	15.31	15.31	15.31	15.31	0	15.31
4-Nov-09	15.05	15.05	15.05	15.05	0	15.05
3-Nov-09	15.01	15.01	15.01	15.01	0	15.01
2-Nov-09	14.99	14.99	14.99	14.99	0	14.99
30-Oct-09	14.88	14.88	14.88	14.88	0	14.88
29-Oct-09	15.26	15.26	15.26	15.26	0	15.26
28-Oct-09	14.96	14.96	14.96	14.96	0	14.96
27-Oct-09	15.21	15.21	15.21	15.21	0	15.21
26-Oct-09	15.24	15.24	15.24	15.24	0	15.24
23-Oct-09	15.43	15.43	15.43	15.43	0	15.43
22-Oct-09	15.63	15.63	15.63	15.63	0	15.63
22-Oct-09	$ 0.059 Dividend
21-Oct-09	15.53	15.53	15.53	15.53	0	15.47
20-Oct-09	15.61	15.61	15.61	15.61	0	15.55
19-Oct-09	15.70	15.70	15.70	15.70	0	15.64
16-Oct-09	15.53	15.53	15.53	15.53	0	15.47
15-Oct-09	15.61	15.61	15.61	15.61	0	15.55
14-Oct-09	15.51	15.51	15.51	15.51	0	15.45
13-Oct-09	15.27	15.27	15.27	15.27	0	15.21
12-Oct-09	15.30	15.30	15.30	15.30	0	15.24
9-Oct-09	15.22	15.22	15.22	15.22	0	15.16
8-Oct-09	15.17	15.17	15.17	15.17	0	15.11
7-Oct-09	15.04	15.04	15.04	15.04	0	14.98
6-Oct-09	15.02	15.02	15.02	15.02	0	14.96
5-Oct-09	14.81	14.81	14.81	14.81	0	14.75
2-Oct-09	14.60	14.60	14.60	14.60	0	14.54
1-Oct-09	14.67	14.67	14.67	14.67	0	14.61
30-Sep-09	15.02	15.02	15.02	15.02	0	14.96
29-Sep-09	15.06	15.06	15.06	15.06	0	15.00
28-Sep-09	15.07	15.07	15.07	15.07	0	15.01
25-Sep-09	14.86	14.86	14.86	14.86	0	14.80
24-Sep-09	14.91	14.91	14.91	14.91	0	14.85
23-Sep-09	15.06	15.06	15.06	15.06	0	15.00
22-Sep-09	15.18	15.18	15.18	15.18	0	15.12
21-Sep-09	15.06	15.06	15.06	15.06	0	15.00
18-Sep-09	15.14	15.14	15.14	15.14	0	15.08
17-Sep-09	15.11	15.11	15.11	15.11	0	15.05
16-Sep-09	15.15	15.15	15.15	15.15	0	15.09
15-Sep-09	14.97	14.97	14.97	14.97	0	14.91
14-Sep-09	14.88	14.88	14.88	14.88	0	14.82
11-Sep-09	14.80	14.80	14.80	14.80	0	14.74
10-Sep-09	14.83	14.83	14.83	14.83	0	14.77
9-Sep-09	14.72	14.72	14.72	14.72	0	14.66
8-Sep-09	14.69	14.69	14.69	14.69	0	14.63
4-Sep-09	14.54	14.54	14.54	14.54	0	14.48
3-Sep-09	14.38	14.38	14.38	14.38	0	14.33
2-Sep-09	14.28	14.28	14.28	14.28	0	14.23
1-Sep-09	14.33	14.33	14.33	14.33	0	14.28
* 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