NYSE - Delayed Quote • USD
BlackRock Limited Duration Income Trust (BLW)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.46 | 13.47 | 13.41 | 13.41 | 13.41 | 58,600 |
Apr 18, 2024 | 13.40 | 13.43 | 13.37 | 13.41 | 13.41 | 48,600 |
Apr 17, 2024 | 13.33 | 13.38 | 13.31 | 13.38 | 13.38 | 65,800 |
Apr 16, 2024 | 13.36 | 13.38 | 13.24 | 13.30 | 13.30 | 118,100 |
Apr 15, 2024 | 13.51 | 13.55 | 13.30 | 13.30 | 13.30 | 130,700 |
Apr 12, 2024 | 0.11 Dividend | |||||
Apr 12, 2024 | 13.66 | 13.66 | 13.48 | 13.50 | 13.50 | 92,500 |
Apr 11, 2024 | 13.82 | 13.82 | 13.70 | 13.73 | 13.62 | 120,200 |
Apr 10, 2024 | 13.81 | 13.85 | 13.75 | 13.78 | 13.67 | 96,600 |
Apr 9, 2024 | 13.87 | 13.89 | 13.81 | 13.84 | 13.73 | 123,900 |
Apr 8, 2024 | 13.81 | 13.89 | 13.80 | 13.85 | 13.74 | 90,400 |
Apr 5, 2024 | 13.88 | 13.89 | 13.79 | 13.85 | 13.74 | 78,200 |
Apr 4, 2024 | 13.98 | 14.03 | 13.83 | 13.83 | 13.72 | 87,300 |
Apr 3, 2024 | 13.97 | 14.01 | 13.93 | 13.96 | 13.85 | 56,100 |
Apr 2, 2024 | 13.99 | 14.02 | 13.94 | 13.98 | 13.87 | 80,700 |
Apr 1, 2024 | 14.06 | 14.08 | 14.02 | 14.03 | 13.92 | 103,600 |
Mar 28, 2024 | 14.16 | 14.17 | 14.00 | 14.03 | 13.92 | 282,200 |
Mar 27, 2024 | 14.06 | 14.11 | 13.99 | 14.11 | 14.00 | 120,700 |
Mar 26, 2024 | 14.06 | 14.25 | 13.93 | 13.98 | 13.87 | 217,500 |
Mar 25, 2024 | 13.99 | 14.06 | 13.99 | 14.00 | 13.89 | 83,900 |
Mar 22, 2024 | 14.05 | 14.09 | 13.95 | 13.99 | 13.88 | 103,800 |
Mar 21, 2024 | 14.04 | 14.05 | 13.99 | 14.01 | 13.90 | 77,400 |
Mar 20, 2024 | 13.95 | 14.02 | 13.93 | 13.99 | 13.88 | 69,600 |
Mar 19, 2024 | 13.92 | 13.99 | 13.92 | 13.99 | 13.88 | 59,900 |
Mar 18, 2024 | 14.01 | 14.07 | 13.91 | 13.95 | 13.84 | 67,100 |
Mar 15, 2024 | 14.01 | 14.07 | 14.00 | 14.00 | 13.89 | 43,900 |
Mar 14, 2024 | 0.11 Dividend | |||||
Mar 14, 2024 | 14.09 | 14.13 | 14.02 | 14.02 | 13.91 | 53,200 |
Mar 13, 2024 | 14.20 | 14.26 | 14.20 | 14.21 | 13.99 | 65,900 |
Mar 12, 2024 | 14.14 | 14.24 | 14.12 | 14.22 | 14.00 | 100,000 |
Mar 11, 2024 | 14.13 | 14.19 | 14.11 | 14.14 | 13.92 | 83,500 |
Mar 8, 2024 | 14.10 | 14.16 | 14.10 | 14.13 | 13.91 | 77,000 |
Mar 7, 2024 | 14.15 | 14.18 | 14.12 | 14.14 | 13.92 | 70,400 |
Mar 6, 2024 | 14.13 | 14.13 | 14.06 | 14.07 | 13.85 | 103,700 |
Mar 5, 2024 | 14.18 | 14.20 | 14.07 | 14.09 | 13.87 | 138,400 |
Mar 4, 2024 | 14.07 | 14.17 | 14.06 | 14.14 | 13.92 | 81,000 |
Mar 1, 2024 | 14.09 | 14.14 | 14.06 | 14.12 | 13.90 | 81,500 |
Feb 29, 2024 | 14.08 | 14.16 | 14.03 | 14.04 | 13.82 | 134,900 |
Feb 28, 2024 | 13.96 | 14.02 | 13.95 | 13.99 | 13.77 | 65,600 |
Feb 27, 2024 | 13.95 | 14.04 | 13.95 | 13.95 | 13.74 | 85,400 |
Feb 26, 2024 | 13.96 | 13.97 | 13.86 | 13.95 | 13.74 | 77,200 |
Feb 23, 2024 | 13.95 | 14.03 | 13.92 | 13.92 | 13.71 | 94,700 |
Feb 22, 2024 | 14.02 | 14.04 | 13.95 | 13.97 | 13.75 | 41,400 |
Feb 21, 2024 | 13.91 | 14.01 | 13.91 | 13.97 | 13.75 | 75,300 |
Feb 20, 2024 | 13.75 | 13.93 | 13.75 | 13.89 | 13.68 | 56,300 |
Feb 16, 2024 | 13.95 | 13.96 | 13.86 | 13.86 | 13.65 | 63,600 |
Feb 15, 2024 | 13.89 | 13.94 | 13.81 | 13.91 | 13.70 | 56,900 |
Feb 14, 2024 | 0.11 Dividend | |||||
Feb 14, 2024 | 13.74 | 13.85 | 13.74 | 13.84 | 13.63 | 88,600 |
Feb 13, 2024 | 13.88 | 13.91 | 13.78 | 13.81 | 13.49 | 134,500 |
Feb 12, 2024 | 14.00 | 14.02 | 13.91 | 13.93 | 13.61 | 97,500 |
Feb 9, 2024 | 13.92 | 13.99 | 13.88 | 13.96 | 13.64 | 99,900 |
Feb 8, 2024 | 13.96 | 13.96 | 13.85 | 13.86 | 13.54 | 74,300 |
Feb 7, 2024 | 13.95 | 13.96 | 13.91 | 13.92 | 13.60 | 52,100 |
Feb 6, 2024 | 13.92 | 13.96 | 13.89 | 13.90 | 13.58 | 106,300 |
Feb 5, 2024 | 13.88 | 13.95 | 13.82 | 13.90 | 13.58 | 70,600 |
Feb 2, 2024 | 14.02 | 14.06 | 13.88 | 13.92 | 13.60 | 84,400 |
Feb 1, 2024 | 14.08 | 14.08 | 13.99 | 14.03 | 13.71 | 116,400 |
Jan 31, 2024 | 14.04 | 14.04 | 13.94 | 13.99 | 13.67 | 93,700 |
Jan 30, 2024 | 13.97 | 14.03 | 13.92 | 14.00 | 13.68 | 87,200 |
Jan 29, 2024 | 14.00 | 14.08 | 13.93 | 13.96 | 13.64 | 79,600 |
Jan 26, 2024 | 13.87 | 13.97 | 13.85 | 13.94 | 13.62 | 68,200 |
Jan 25, 2024 | 13.81 | 13.90 | 13.81 | 13.87 | 13.55 | 70,400 |
Jan 24, 2024 | 13.76 | 13.85 | 13.76 | 13.82 | 13.50 | 79,100 |
Jan 23, 2024 | 13.73 | 13.80 | 13.73 | 13.76 | 13.44 | 69,100 |
Jan 22, 2024 | 13.60 | 13.72 | 13.56 | 13.71 | 13.39 | 62,300 |
Jan 19, 2024 | 13.71 | 13.73 | 13.51 | 13.56 | 13.25 | 117,600 |
Jan 18, 2024 | 13.86 | 13.86 | 13.70 | 13.75 | 13.43 | 71,000 |
Jan 17, 2024 | 13.75 | 13.86 | 13.73 | 13.86 | 13.54 | 80,000 |
Jan 16, 2024 | 13.81 | 13.87 | 13.75 | 13.76 | 13.44 | 57,800 |
Jan 12, 2024 | 13.75 | 13.82 | 13.75 | 13.80 | 13.48 | 58,300 |
Jan 11, 2024 | 0.11 Dividend | |||||
Jan 11, 2024 | 13.76 | 13.81 | 13.70 | 13.78 | 13.46 | 75,100 |
Jan 10, 2024 | 13.85 | 13.98 | 13.85 | 13.92 | 13.49 | 75,000 |
Jan 9, 2024 | 13.96 | 14.03 | 13.85 | 13.87 | 13.44 | 137,800 |
Jan 8, 2024 | 13.98 | 14.04 | 13.96 | 13.99 | 13.56 | 94,100 |
Jan 5, 2024 | 13.89 | 14.10 | 13.89 | 14.03 | 13.60 | 121,600 |
Jan 4, 2024 | 13.93 | 13.96 | 13.90 | 13.91 | 13.48 | 79,000 |
Jan 3, 2024 | 13.92 | 13.98 | 13.92 | 13.95 | 13.52 | 48,100 |
Jan 2, 2024 | 13.95 | 14.02 | 13.93 | 13.99 | 13.56 | 86,500 |
Dec 29, 2023 | 13.83 | 13.98 | 13.76 | 13.98 | 13.55 | 260,000 |
Dec 28, 2023 | 13.76 | 13.78 | 13.66 | 13.78 | 13.36 | 76,700 |
Dec 27, 2023 | 13.63 | 13.74 | 13.57 | 13.74 | 13.32 | 153,000 |
Dec 26, 2023 | 13.56 | 13.67 | 13.55 | 13.62 | 13.20 | 83,700 |
Dec 22, 2023 | 13.69 | 13.72 | 13.54 | 13.59 | 13.17 | 103,300 |
Dec 21, 2023 | 13.60 | 13.63 | 13.55 | 13.61 | 13.19 | 101,900 |
Dec 20, 2023 | 13.61 | 13.68 | 13.50 | 13.53 | 13.11 | 119,100 |
Dec 19, 2023 | 13.57 | 13.62 | 13.54 | 13.56 | 13.14 | 121,100 |
Dec 18, 2023 | 13.73 | 13.73 | 13.56 | 13.57 | 13.15 | 104,700 |
Dec 15, 2023 | 13.38 | 13.74 | 13.38 | 13.67 | 13.25 | 199,000 |
Dec 14, 2023 | 0.11 Dividend | |||||
Dec 14, 2023 | 13.14 | 13.36 | 13.08 | 13.36 | 12.95 | 120,300 |
Dec 13, 2023 | 13.20 | 13.22 | 13.15 | 13.22 | 12.71 | 134,300 |
Dec 12, 2023 | 13.18 | 13.23 | 13.11 | 13.20 | 12.69 | 146,700 |
Dec 11, 2023 | 13.26 | 13.27 | 13.14 | 13.18 | 12.67 | 89,200 |
Dec 8, 2023 | 13.25 | 13.26 | 13.16 | 13.26 | 12.75 | 74,500 |
Dec 7, 2023 | 13.16 | 13.26 | 13.14 | 13.26 | 12.75 | 96,000 |
Dec 6, 2023 | 13.15 | 13.19 | 13.13 | 13.17 | 12.66 | 217,500 |
Dec 5, 2023 | 13.25 | 13.25 | 13.12 | 13.16 | 12.65 | 119,600 |
Dec 4, 2023 | 13.17 | 13.21 | 13.13 | 13.18 | 12.67 | 84,600 |
Dec 1, 2023 | 13.20 | 13.23 | 13.05 | 13.16 | 12.65 | 295,300 |
Nov 30, 2023 | 13.15 | 13.21 | 13.12 | 13.18 | 12.67 | 138,400 |
Nov 29, 2023 | 13.10 | 13.22 | 13.09 | 13.18 | 12.67 | 79,600 |
Nov 28, 2023 | 13.01 | 13.14 | 13.01 | 13.10 | 12.59 | 89,600 |
Nov 27, 2023 | 13.05 | 13.07 | 12.96 | 12.99 | 12.49 | 71,300 |
Nov 24, 2023 | 13.02 | 13.08 | 13.02 | 13.08 | 12.58 | 35,700 |
Nov 22, 2023 | 13.04 | 13.07 | 12.98 | 13.00 | 12.50 | 55,800 |
Nov 21, 2023 | 12.93 | 13.03 | 12.91 | 13.03 | 12.53 | 52,300 |
Nov 20, 2023 | 12.92 | 13.03 | 12.92 | 12.98 | 12.48 | 80,400 |
Nov 17, 2023 | 12.88 | 13.00 | 12.88 | 12.97 | 12.47 | 76,300 |
Nov 16, 2023 | 12.95 | 12.99 | 12.85 | 12.88 | 12.38 | 158,600 |
Nov 15, 2023 | 13.00 | 13.04 | 12.92 | 12.95 | 12.45 | 77,400 |
Nov 14, 2023 | 0.11 Dividend | |||||
Nov 14, 2023 | 12.92 | 13.00 | 12.92 | 13.00 | 12.50 | 111,700 |
Nov 13, 2023 | 12.94 | 12.95 | 12.86 | 12.95 | 12.35 | 77,100 |
Nov 10, 2023 | 12.93 | 13.00 | 12.93 | 12.95 | 12.35 | 42,500 |
Nov 9, 2023 | 13.08 | 13.09 | 12.86 | 12.90 | 12.30 | 106,600 |
Nov 8, 2023 | 12.97 | 13.08 | 12.97 | 13.00 | 12.39 | 93,100 |
Nov 7, 2023 | 13.08 | 13.13 | 12.91 | 12.95 | 12.35 | 105,200 |
Nov 6, 2023 | 13.21 | 13.22 | 13.00 | 13.03 | 12.42 | 98,100 |
Nov 3, 2023 | 13.14 | 13.29 | 13.14 | 13.22 | 12.60 | 106,600 |
Nov 2, 2023 | 12.89 | 13.06 | 12.82 | 13.04 | 12.43 | 70,100 |
Nov 1, 2023 | 12.55 | 12.83 | 12.53 | 12.83 | 12.23 | 85,200 |
Oct 31, 2023 | 12.52 | 12.58 | 12.44 | 12.58 | 11.99 | 106,600 |
Oct 30, 2023 | 12.36 | 12.44 | 12.36 | 12.44 | 11.86 | 53,400 |
Oct 27, 2023 | 12.51 | 12.51 | 12.35 | 12.38 | 11.80 | 68,800 |
Oct 26, 2023 | 12.46 | 12.51 | 12.40 | 12.45 | 11.87 | 59,900 |
Oct 25, 2023 | 12.49 | 12.53 | 12.39 | 12.40 | 11.82 | 40,700 |
Oct 24, 2023 | 12.56 | 12.58 | 12.46 | 12.51 | 11.93 | 58,800 |
Oct 23, 2023 | 12.45 | 12.53 | 12.44 | 12.45 | 11.87 | 57,000 |
Oct 20, 2023 | 12.48 | 12.55 | 12.44 | 12.44 | 11.86 | 30,900 |
Oct 19, 2023 | 12.59 | 12.60 | 12.46 | 12.48 | 11.90 | 46,300 |
Oct 18, 2023 | 12.60 | 12.65 | 12.54 | 12.55 | 11.96 | 51,300 |
Oct 17, 2023 | 12.62 | 12.68 | 12.54 | 12.58 | 11.99 | 97,600 |
Oct 16, 2023 | 12.80 | 12.80 | 12.62 | 12.63 | 12.04 | 48,900 |
Oct 13, 2023 | 0.11 Dividend | |||||
Oct 13, 2023 | 12.80 | 12.85 | 12.74 | 12.76 | 12.17 | 40,700 |
Oct 12, 2023 | 12.94 | 12.99 | 12.81 | 12.85 | 12.15 | 63,700 |
Oct 11, 2023 | 12.97 | 12.99 | 12.92 | 12.94 | 12.23 | 42,500 |
Oct 10, 2023 | 12.92 | 12.99 | 12.88 | 12.93 | 12.22 | 67,500 |
Oct 9, 2023 | 12.94 | 12.97 | 12.91 | 12.95 | 12.24 | 48,100 |
Oct 6, 2023 | 12.76 | 12.92 | 12.69 | 12.92 | 12.21 | 54,800 |
Oct 5, 2023 | 12.80 | 12.87 | 12.74 | 12.77 | 12.07 | 53,000 |
Oct 4, 2023 | 12.80 | 12.81 | 12.71 | 12.77 | 12.07 | 110,000 |
Oct 3, 2023 | 12.70 | 12.87 | 12.70 | 12.77 | 12.07 | 91,300 |
Oct 2, 2023 | 12.82 | 12.89 | 12.70 | 12.73 | 12.03 | 74,700 |
Sep 29, 2023 | 12.85 | 12.89 | 12.70 | 12.88 | 12.18 | 207,200 |
Sep 28, 2023 | 12.70 | 12.75 | 12.69 | 12.75 | 12.05 | 95,000 |
Sep 27, 2023 | 12.79 | 12.84 | 12.69 | 12.73 | 12.03 | 73,100 |
Sep 26, 2023 | 12.89 | 12.90 | 12.72 | 12.74 | 12.04 | 85,600 |
Sep 25, 2023 | 13.01 | 13.08 | 12.80 | 12.86 | 12.16 | 160,000 |
Sep 22, 2023 | 13.00 | 13.14 | 12.98 | 13.05 | 12.34 | 63,100 |
Sep 21, 2023 | 13.03 | 13.08 | 13.00 | 13.00 | 12.29 | 34,700 |
Sep 20, 2023 | 13.06 | 13.15 | 13.06 | 13.09 | 12.37 | 54,400 |
Sep 19, 2023 | 13.10 | 13.17 | 13.06 | 13.06 | 12.35 | 37,200 |
Sep 18, 2023 | 13.11 | 13.14 | 13.06 | 13.08 | 12.37 | 52,000 |
Sep 15, 2023 | 13.17 | 13.20 | 13.05 | 13.07 | 12.36 | 95,300 |
Sep 14, 2023 | 0.10 Dividend | |||||
Sep 14, 2023 | 13.24 | 13.24 | 13.11 | 13.18 | 12.46 | 40,100 |
Sep 13, 2023 | 13.28 | 13.32 | 13.25 | 13.27 | 12.45 | 36,800 |
Sep 12, 2023 | 13.24 | 13.32 | 13.24 | 13.25 | 12.43 | 52,000 |
Sep 11, 2023 | 13.37 | 13.37 | 13.27 | 13.28 | 12.46 | 92,600 |
Sep 8, 2023 | 13.14 | 13.31 | 13.13 | 13.29 | 12.47 | 152,100 |
Sep 7, 2023 | 13.21 | 13.22 | 13.06 | 13.09 | 12.28 | 77,600 |
Sep 6, 2023 | 13.21 | 13.29 | 13.16 | 13.24 | 12.42 | 93,600 |
Sep 5, 2023 | 13.23 | 13.24 | 13.15 | 13.22 | 12.41 | 27,400 |
Sep 1, 2023 | 13.24 | 13.26 | 13.17 | 13.21 | 12.40 | 48,200 |
Aug 31, 2023 | 13.18 | 13.23 | 13.16 | 13.18 | 12.37 | 57,100 |
Aug 30, 2023 | 13.13 | 13.16 | 13.08 | 13.13 | 12.32 | 56,500 |
Aug 29, 2023 | 13.06 | 13.13 | 13.03 | 13.12 | 12.31 | 54,800 |
Aug 28, 2023 | 13.06 | 13.13 | 13.01 | 13.06 | 12.26 | 61,100 |
Aug 25, 2023 | 12.97 | 13.07 | 12.97 | 13.06 | 12.26 | 74,900 |
Aug 24, 2023 | 13.08 | 13.09 | 12.99 | 12.99 | 12.19 | 69,700 |
Aug 23, 2023 | 13.13 | 13.22 | 13.08 | 13.10 | 12.29 | 76,800 |
Aug 22, 2023 | 13.13 | 13.16 | 13.08 | 13.09 | 12.28 | 78,500 |
Aug 21, 2023 | 13.11 | 13.15 | 13.06 | 13.06 | 12.26 | 86,700 |
Aug 18, 2023 | 13.08 | 13.16 | 13.07 | 13.10 | 12.29 | 122,600 |
Aug 17, 2023 | 13.12 | 13.15 | 13.05 | 13.09 | 12.28 | 83,500 |
Aug 16, 2023 | 13.15 | 13.18 | 13.10 | 13.10 | 12.29 | 82,100 |
Aug 15, 2023 | 13.21 | 13.25 | 13.13 | 13.18 | 12.37 | 57,300 |
Aug 14, 2023 | 0.10 Dividend | |||||
Aug 14, 2023 | 13.07 | 13.26 | 13.07 | 13.21 | 12.40 | 97,500 |
Aug 11, 2023 | 13.20 | 13.25 | 13.19 | 13.23 | 12.32 | 52,900 |
Aug 10, 2023 | 13.34 | 13.34 | 13.14 | 13.21 | 12.30 | 81,600 |
Aug 9, 2023 | 13.29 | 13.32 | 13.23 | 13.27 | 12.36 | 39,300 |
Aug 8, 2023 | 13.27 | 13.27 | 13.21 | 13.26 | 12.35 | 64,800 |
Aug 7, 2023 | 13.21 | 13.29 | 13.21 | 13.26 | 12.35 | 62,900 |
Aug 4, 2023 | 13.10 | 13.21 | 13.10 | 13.20 | 12.29 | 36,000 |
Aug 3, 2023 | 13.12 | 13.19 | 13.01 | 13.03 | 12.14 | 61,700 |
Aug 2, 2023 | 13.22 | 13.28 | 13.15 | 13.16 | 12.26 | 54,200 |
Aug 1, 2023 | 13.23 | 13.30 | 13.23 | 13.23 | 12.32 | 42,400 |
Jul 31, 2023 | 13.29 | 13.35 | 13.19 | 13.28 | 12.37 | 94,000 |
Jul 28, 2023 | 13.18 | 13.22 | 13.14 | 13.20 | 12.29 | 61,700 |
Jul 27, 2023 | 13.23 | 13.24 | 13.08 | 13.10 | 12.20 | 111,100 |
Jul 26, 2023 | 13.05 | 13.15 | 13.04 | 13.13 | 12.23 | 68,400 |
Jul 25, 2023 | 12.98 | 13.05 | 12.93 | 13.02 | 12.13 | 74,600 |
Jul 24, 2023 | 12.89 | 12.99 | 12.87 | 12.94 | 12.05 | 77,300 |
Jul 21, 2023 | 12.91 | 12.99 | 12.90 | 12.93 | 12.04 | 62,900 |
Jul 20, 2023 | 12.96 | 12.96 | 12.89 | 12.89 | 12.01 | 70,800 |
Jul 19, 2023 | 12.96 | 13.02 | 12.90 | 12.97 | 12.08 | 73,600 |
Jul 18, 2023 | 12.93 | 12.98 | 12.91 | 12.92 | 12.03 | 64,900 |
Jul 17, 2023 | 12.96 | 12.97 | 12.91 | 12.93 | 12.04 | 60,500 |
Jul 14, 2023 | 12.93 | 12.97 | 12.91 | 12.93 | 12.04 | 38,200 |
Jul 13, 2023 | 0.10 Dividend | |||||
Jul 13, 2023 | 12.95 | 13.00 | 12.93 | 12.96 | 12.07 | 46,400 |
Jul 12, 2023 | 12.93 | 13.00 | 12.87 | 13.00 | 12.02 | 56,300 |
Jul 11, 2023 | 12.98 | 12.99 | 12.84 | 12.91 | 11.93 | 123,700 |
Jul 10, 2023 | 12.81 | 12.96 | 12.79 | 12.95 | 11.97 | 24,300 |
Jul 7, 2023 | 12.79 | 12.94 | 12.79 | 12.86 | 11.89 | 45,000 |
Jul 6, 2023 | 12.91 | 13.00 | 12.70 | 12.84 | 11.87 | 72,600 |
Jul 5, 2023 | 12.92 | 13.04 | 12.90 | 12.99 | 12.01 | 46,300 |
Jul 3, 2023 | 12.89 | 13.00 | 12.88 | 12.98 | 12.00 | 23,100 |
Jun 30, 2023 | 13.02 | 13.02 | 12.88 | 12.88 | 11.91 | 73,000 |
Jun 29, 2023 | 12.99 | 12.99 | 12.85 | 12.87 | 11.90 | 48,100 |
Jun 28, 2023 | 12.77 | 13.02 | 12.75 | 12.98 | 12.00 | 72,900 |
Jun 27, 2023 | 12.77 | 12.80 | 12.69 | 12.76 | 11.80 | 80,500 |
Jun 26, 2023 | 12.72 | 12.84 | 12.72 | 12.75 | 11.79 | 44,400 |
Jun 23, 2023 | 12.78 | 12.89 | 12.68 | 12.79 | 11.82 | 66,900 |
Jun 22, 2023 | 12.91 | 12.93 | 12.80 | 12.81 | 11.84 | 43,000 |
Jun 21, 2023 | 12.90 | 12.93 | 12.87 | 12.91 | 11.93 | 51,500 |
Jun 20, 2023 | 12.97 | 12.97 | 12.86 | 12.88 | 11.91 | 57,800 |
Jun 16, 2023 | 12.94 | 13.01 | 12.85 | 12.97 | 11.99 | 78,900 |
Jun 15, 2023 | 12.78 | 12.88 | 12.76 | 12.87 | 11.90 | 68,800 |
Jun 14, 2023 | 0.10 Dividend | |||||
Jun 14, 2023 | 12.70 | 12.75 | 12.66 | 12.74 | 11.78 | 68,700 |
Jun 13, 2023 | 12.82 | 12.85 | 12.75 | 12.80 | 11.74 | 81,200 |
Jun 12, 2023 | 12.76 | 12.78 | 12.70 | 12.78 | 11.72 | 91,100 |
Jun 9, 2023 | 12.80 | 12.83 | 12.70 | 12.71 | 11.66 | 76,000 |
Jun 8, 2023 | 12.89 | 12.89 | 12.80 | 12.82 | 11.76 | 68,200 |
Jun 7, 2023 | 12.91 | 12.91 | 12.82 | 12.86 | 11.80 | 28,300 |
Jun 6, 2023 | 12.78 | 12.86 | 12.78 | 12.86 | 11.80 | 49,800 |
Jun 5, 2023 | 12.93 | 12.93 | 12.75 | 12.80 | 11.74 | 33,600 |
Jun 2, 2023 | 12.92 | 12.93 | 12.77 | 12.91 | 11.84 | 50,500 |
Jun 1, 2023 | 12.63 | 12.81 | 12.62 | 12.80 | 11.74 | 83,500 |
May 31, 2023 | 12.58 | 12.65 | 12.50 | 12.62 | 11.58 | 69,700 |
May 30, 2023 | 12.57 | 12.58 | 12.50 | 12.55 | 11.51 | 38,300 |
May 26, 2023 | 12.51 | 12.55 | 12.43 | 12.53 | 11.49 | 68,600 |
May 25, 2023 | 12.62 | 12.62 | 12.40 | 12.46 | 11.43 | 74,500 |
May 24, 2023 | 12.59 | 12.60 | 12.50 | 12.53 | 11.49 | 57,900 |
May 23, 2023 | 12.74 | 12.74 | 12.55 | 12.58 | 11.54 | 70,000 |
May 22, 2023 | 12.77 | 12.77 | 12.69 | 12.72 | 11.67 | 54,200 |
May 19, 2023 | 12.80 | 12.86 | 12.69 | 12.73 | 11.68 | 68,600 |
May 18, 2023 | 12.67 | 12.79 | 12.67 | 12.75 | 11.70 | 115,100 |
May 17, 2023 | 12.78 | 12.78 | 12.71 | 12.73 | 11.68 | 37,500 |
May 16, 2023 | 12.82 | 12.82 | 12.73 | 12.78 | 11.72 | 53,500 |
May 15, 2023 | 12.95 | 12.95 | 12.77 | 12.80 | 11.74 | 57,900 |
May 12, 2023 | 0.10 Dividend | |||||
May 12, 2023 | 13.04 | 13.04 | 12.87 | 12.89 | 11.82 | 24,200 |
May 11, 2023 | 13.09 | 13.15 | 13.08 | 13.09 | 11.92 | 34,500 |
May 10, 2023 | 13.16 | 13.20 | 13.08 | 13.10 | 11.93 | 62,100 |
May 9, 2023 | 13.13 | 13.18 | 13.11 | 13.13 | 11.95 | 56,400 |
May 8, 2023 | 13.24 | 13.24 | 13.11 | 13.16 | 11.98 | 42,700 |
May 5, 2023 | 13.10 | 13.24 | 13.08 | 13.19 | 12.01 | 62,200 |
May 4, 2023 | 12.92 | 13.11 | 12.87 | 13.01 | 11.85 | 217,600 |
May 3, 2023 | 13.06 | 13.10 | 12.93 | 12.97 | 11.81 | 39,200 |
May 2, 2023 | 13.09 | 13.10 | 12.98 | 13.00 | 11.84 | 24,100 |
May 1, 2023 | 13.00 | 13.12 | 12.99 | 13.09 | 11.92 | 60,900 |
Apr 28, 2023 | 13.02 | 13.07 | 12.97 | 13.02 | 11.85 | 81,700 |
Apr 27, 2023 | 12.94 | 12.99 | 12.89 | 12.99 | 11.83 | 66,700 |
Apr 26, 2023 | 12.94 | 12.98 | 12.85 | 12.93 | 11.77 | 108,100 |
Apr 25, 2023 | 12.92 | 12.92 | 12.82 | 12.88 | 11.73 | 37,800 |
Apr 24, 2023 | 12.90 | 12.95 | 12.85 | 12.89 | 11.74 | 57,500 |
Apr 21, 2023 | 12.88 | 12.89 | 12.83 | 12.88 | 11.73 | 37,900 |
Apr 20, 2023 | 12.86 | 12.86 | 12.80 | 12.84 | 11.69 | 42,600 |
Related Tickers
WEA Western Asset Premier Bond Fund
10.58
-0.09%
BGT BlackRock Floating Rate Income Trust
12.81
+0.23%
BTZ BlackRock Credit Allocation Income Trust
10.10
+0.20%
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4550
-0.14%
NMAI Nuveen Multi-Asset Income Fund
11.68
+0.08%
EFR Eaton Vance Senior Floating-Rate Trust
13.09
0.00%
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.08
-1.06%
CHW Calamos Global Dynamic Income Fund
6.14
-2.23%
BGY BlackRock Enhanced International Dividend Trust
5.13
-0.39%
BHK BlackRock Core Bond Trust
10.31
+0.10%