Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 8:16PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

BlackRock Strategic Bond Trust (BHD)

At 4:00PM ET: 11.58   0.03 (0.26%)

MORE ON BHD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 23-Nov-09 11.40 11.61 11.36 11.55 28,700 11.55 20-Nov-09 11.45 11.49 11.31 11.46 16,900 11.46 19-Nov-09 11.30 11.44 11.18 11.35 29,200 11.35 18-Nov-09 11.26 11.41 11.26 11.34 21,200 11.34 17-Nov-09 11.40 11.42 11.31 11.38 15,200 11.38 16-Nov-09 11.40 11.40 11.30 11.36 6,500 11.36 13-Nov-09 11.42 11.42 11.26 11.36 7,400 11.36 12-Nov-09 11.37 11.41 11.26 11.29 20,400 11.29 11-Nov-09 11.43 11.43 11.26 11.37 22,000 11.37 10-Nov-09 11.45 11.48 11.27 11.37 33,800 11.37 10-Nov-09 $ 0.07 Dividend 9-Nov-09 11.42 11.49 11.40 11.45 20,300 11.38 6-Nov-09 11.75 11.75 11.38 11.42 12,200 11.35 5-Nov-09 11.46 11.50 11.43 11.44 7,500 11.37 4-Nov-09 11.51 11.52 11.41 11.46 16,500 11.39 3-Nov-09 11.32 11.50 11.32 11.50 17,500 11.43 2-Nov-09 11.50 11.58 11.22 11.39 20,500 11.32 30-Oct-09 11.69 11.69 10.78 11.31 56,000 11.24 29-Oct-09 11.56 11.72 11.52 11.60 15,700 11.53 28-Oct-09 11.79 11.79 11.64 11.64 7,800 11.57 27-Oct-09 11.84 11.84 11.70 11.79 5,600 11.72 26-Oct-09 11.84 11.84 11.76 11.83 14,900 11.76 23-Oct-09 11.94 11.94 11.78 11.79 6,100 11.72 22-Oct-09 11.93 11.93 11.72 11.89 9,300 11.82 21-Oct-09 11.89 11.93 11.78 11.93 14,800 11.86 20-Oct-09 11.81 11.85 11.72 11.84 18,400 11.77 19-Oct-09 11.65 11.80 11.55 11.80 38,100 11.73 16-Oct-09 11.70 11.70 11.33 11.67 62,100 11.60 15-Oct-09 11.87 11.87 11.66 11.66 12,100 11.59 14-Oct-09 11.88 12.00 11.76 11.77 29,800 11.70 13-Oct-09 11.90 11.95 11.76 11.89 19,600 11.82 13-Oct-09 $ 0.07 Dividend 12-Oct-09 11.88 11.96 11.88 11.96 9,200 11.82 9-Oct-09 12.07 12.07 11.93 11.93 9,900 11.79 8-Oct-09 12.09 12.09 11.91 11.98 4,400 11.84 7-Oct-09 11.84 12.00 11.84 12.00 32,700 11.86 6-Oct-09 12.23 12.23 11.61 11.82 67,400 11.68 5-Oct-09 12.11 12.30 12.05 12.14 24,500 12.00 2-Oct-09 12.29 12.29 12.01 12.26 7,600 12.11 1-Oct-09 12.20 12.30 12.11 12.30 11,600 12.15 30-Sep-09 12.17 12.20 12.04 12.20 8,200 12.05 29-Sep-09 12.10 12.29 12.07 12.10 16,100 11.96 28-Sep-09 12.02 12.38 11.86 12.25 23,200 12.10 25-Sep-09 12.03 12.03 11.91 12.02 10,600 11.88 24-Sep-09 12.07 12.07 11.95 12.03 10,900 11.89 23-Sep-09 12.07 12.20 11.96 12.00 7,500 11.86 22-Sep-09 12.20 12.20 11.93 12.00 18,300 11.86 21-Sep-09 12.16 12.17 11.84 11.99 17,500 11.85 18-Sep-09 12.05 12.15 12.01 12.08 12,000 11.94 17-Sep-09 12.00 12.14 12.00 12.08 23,900 11.94 16-Sep-09 11.86 12.03 11.86 11.96 17,000 11.82 15-Sep-09 11.76 12.29 11.71 11.92 21,200 11.78 14-Sep-09 11.73 11.76 11.56 11.76 7,200 11.62 11-Sep-09 11.65 11.79 11.40 11.68 45,500 11.54 11-Sep-09 $ 0.07 Dividend 10-Sep-09 11.61 11.65 11.51 11.64 19,700 11.43 9-Sep-09 11.50 11.60 11.44 11.59 8,200 11.38 8-Sep-09 11.41 11.54 11.41 11.53 18,300 11.32 4-Sep-09 11.48 11.48 11.35 11.41 2,600 11.21 3-Sep-09 11.47 11.47 11.33 11.38 12,300 11.18 2-Sep-09 11.44 11.44 11.25 11.42 16,900 11.22 1-Sep-09 11.48 11.48 11.33 11.35 15,900 11.15 31-Aug-09 11.43 11.47 11.33 11.39 26,600 11.19 28-Aug-09 11.47 11.47 11.22 11.39 15,900 11.19 27-Aug-09 11.47 11.47 11.37 11.46 6,900 11.26 26-Aug-09 11.42 11.48 11.33 11.48 14,200 11.27 25-Aug-09 11.20 11.47 11.20 11.36 29,100 11.16 24-Aug-09 11.25 11.25 11.22 11.22 13,100 11.02 21-Aug-09 11.13 11.29 11.13 11.17 26,900 10.97 * 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