BKN: Historical Prices for BLACKROCK INV MUNI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.97	12.98	12.93	12.97	7,700	12.97
24-Nov-09	12.95	12.98	12.87	12.92	42,300	12.92
23-Nov-09	12.89	12.96	12.89	12.96	15,100	12.96
20-Nov-09	12.94	13.00	12.80	12.89	27,600	12.89
19-Nov-09	12.78	12.98	12.78	12.96	23,900	12.96
18-Nov-09	12.91	12.95	12.88	12.92	16,700	12.92
17-Nov-09	12.95	12.99	12.85	12.90	30,300	12.90
16-Nov-09	12.89	12.95	12.89	12.93	16,300	12.93
13-Nov-09	12.82	12.91	12.82	12.90	28,500	12.90
12-Nov-09	13.00	13.10	12.69	12.82	68,000	12.82
11-Nov-09	13.27	13.34	13.10	13.12	38,200	13.12
10-Nov-09	13.35	13.41	13.30	13.33	43,400	13.33
10-Nov-09	$ 0.082 Dividend
9-Nov-09	13.46	13.50	13.35	13.42	50,000	13.34
6-Nov-09	13.57	13.62	13.46	13.46	31,600	13.38
5-Nov-09	13.67	13.76	13.55	13.58	38,100	13.50
4-Nov-09	13.58	13.73	13.58	13.71	20,500	13.63
3-Nov-09	13.59	13.66	13.46	13.54	41,300	13.46
2-Nov-09	13.65	13.65	13.57	13.57	24,200	13.49
30-Oct-09	13.62	13.69	13.52	13.56	22,400	13.48
29-Oct-09	13.52	13.69	13.52	13.67	36,300	13.59
28-Oct-09	13.60	13.77	13.59	13.60	52,400	13.52
27-Oct-09	13.50	13.60	13.43	13.59	69,700	13.51
26-Oct-09	13.62	13.80	13.56	13.67	35,700	13.59
23-Oct-09	13.64	13.83	13.63	13.71	51,100	13.63
22-Oct-09	13.71	13.72	13.54	13.57	32,300	13.49
21-Oct-09	13.39	13.70	13.39	13.67	86,000	13.59
20-Oct-09	13.22	13.38	13.12	13.37	38,600	13.29
19-Oct-09	13.02	13.25	13.01	13.10	36,600	13.02
16-Oct-09	12.59	13.01	12.59	13.01	112,000	12.93
15-Oct-09	12.93	13.22	12.47	12.47	270,000	12.39
14-Oct-09	13.45	13.45	12.92	13.10	84,600	13.02
13-Oct-09	13.22	13.55	13.13	13.49	63,500	13.41
13-Oct-09	$ 0.082 Dividend
12-Oct-09	13.76	13.81	13.16	13.37	119,100	13.21
9-Oct-09	14.08	14.10	13.76	13.77	63,800	13.60
8-Oct-09	14.10	14.11	14.03	14.04	30,600	13.87
7-Oct-09	14.09	14.14	14.03	14.10	46,900	13.93
6-Oct-09	14.23	14.23	14.06	14.13	57,000	13.96
5-Oct-09	14.03	14.23	14.02	14.22	33,300	14.05
2-Oct-09	14.02	14.10	14.01	14.05	16,500	13.88
1-Oct-09	14.02	14.11	14.01	14.01	21,400	13.84
30-Sep-09	13.96	14.11	13.95	14.06	22,200	13.89
29-Sep-09	14.16	14.17	13.99	14.00	37,900	13.83
28-Sep-09	14.18	14.24	14.01	14.16	60,500	13.99
25-Sep-09	14.00	14.15	13.99	14.06	26,700	13.89
24-Sep-09	13.96	14.02	13.95	13.97	17,400	13.80
23-Sep-09	13.96	14.04	13.95	14.01	38,500	13.84
22-Sep-09	13.93	14.03	13.91	13.93	43,400	13.76
21-Sep-09	14.03	14.05	13.83	13.89	39,000	13.72
18-Sep-09	13.81	14.01	13.81	13.90	31,300	13.73
17-Sep-09	13.71	13.89	13.71	13.84	16,400	13.67
16-Sep-09	13.79	13.81	13.67	13.81	22,000	13.64
15-Sep-09	13.94	13.94	13.64	13.72	53,800	13.55
14-Sep-09	13.65	13.70	13.49	13.70	19,400	13.53
11-Sep-09	13.70	13.70	13.50	13.53	31,900	13.36
11-Sep-09	$ 0.082 Dividend
10-Sep-09	13.79	13.83	13.70	13.75	64,800	13.50
9-Sep-09	13.65	13.77	13.65	13.74	73,000	13.49
8-Sep-09	13.53	14.15	13.53	13.61	158,400	13.36
4-Sep-09	13.39	13.94	13.39	13.48	85,000	13.24
3-Sep-09	12.77	13.19	12.77	13.19	57,100	12.95
2-Sep-09	12.75	12.88	12.73	12.77	28,800	12.54
1-Sep-09	12.75	12.77	12.69	12.75	25,000	12.52
31-Aug-09	12.75	12.78	12.66	12.73	20,900	12.50
28-Aug-09	12.73	12.75	12.66	12.75	8,600	12.52
27-Aug-09	12.62	12.72	12.60	12.68	13,600	12.45
26-Aug-09	12.50	12.69	12.50	12.65	18,800	12.42
25-Aug-09	12.48	12.69	12.48	12.55	19,300	12.32
* 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