BlackRock Limited Duration Income Trust (BLW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.43 | 13.51 | 13.35 | 13.51 | 13.51 | 165,400 |
| 01 May 2024 | 13.35 | 13.53 | 13.33 | 13.51 | 13.51 | 125,400 |
| 30 Apr 2024 | 13.44 | 13.47 | 13.35 | 13.37 | 13.37 | 121,100 |
| 29 Apr 2024 | 13.48 | 13.51 | 13.42 | 13.51 | 13.51 | 131,200 |
| 26 Apr 2024 | 13.41 | 13.52 | 13.38 | 13.52 | 13.52 | 83,000 |
| 25 Apr 2024 | 13.39 | 13.44 | 13.30 | 13.39 | 13.39 | 86,900 |
| 24 Apr 2024 | 13.55 | 13.59 | 13.44 | 13.46 | 13.46 | 119,000 |
| 23 Apr 2024 | 13.53 | 13.62 | 13.53 | 13.59 | 13.59 | 74,600 |
| 22 Apr 2024 | 13.40 | 13.52 | 13.40 | 13.52 | 13.52 | 72,100 |
| 19 Apr 2024 | 13.46 | 13.47 | 13.41 | 13.41 | 13.41 | 58,600 |
| 18 Apr 2024 | 13.40 | 13.43 | 13.37 | 13.41 | 13.41 | 48,600 |
| 17 Apr 2024 | 13.33 | 13.38 | 13.31 | 13.38 | 13.38 | 65,800 |
| 16 Apr 2024 | 13.36 | 13.38 | 13.24 | 13.30 | 13.30 | 118,100 |
| 15 Apr 2024 | 13.51 | 13.55 | 13.30 | 13.30 | 13.30 | 130,700 |
| 12 Apr 2024 | 13.66 | 13.66 | 13.48 | 13.50 | 13.50 | 92,500 |
| 12 Apr 2024 | 0.108 Dividend | |||||
| 11 Apr 2024 | 13.82 | 13.82 | 13.70 | 13.73 | 13.62 | 120,200 |
| 10 Apr 2024 | 13.81 | 13.85 | 13.75 | 13.78 | 13.67 | 96,600 |
| 09 Apr 2024 | 13.87 | 13.89 | 13.81 | 13.84 | 13.73 | 123,900 |
| 08 Apr 2024 | 13.81 | 13.89 | 13.80 | 13.85 | 13.74 | 90,400 |
| 05 Apr 2024 | 13.88 | 13.89 | 13.79 | 13.85 | 13.74 | 78,200 |
| 04 Apr 2024 | 13.98 | 14.03 | 13.83 | 13.83 | 13.72 | 87,300 |
| 03 Apr 2024 | 13.97 | 14.01 | 13.93 | 13.96 | 13.85 | 56,100 |
| 02 Apr 2024 | 13.99 | 14.02 | 13.94 | 13.98 | 13.87 | 80,700 |
| 01 Apr 2024 | 14.06 | 14.08 | 14.02 | 14.03 | 13.92 | 103,600 |
| 28 Mar 2024 | 14.16 | 14.17 | 14.00 | 14.03 | 13.92 | 282,200 |
| 27 Mar 2024 | 14.06 | 14.11 | 13.99 | 14.11 | 14.00 | 120,700 |
| 26 Mar 2024 | 14.06 | 14.25 | 13.93 | 13.98 | 13.87 | 217,500 |
| 25 Mar 2024 | 13.99 | 14.06 | 13.99 | 14.00 | 13.89 | 83,900 |
| 22 Mar 2024 | 14.05 | 14.09 | 13.95 | 13.99 | 13.88 | 103,800 |
| 21 Mar 2024 | 14.04 | 14.05 | 13.99 | 14.01 | 13.90 | 77,400 |
| 20 Mar 2024 | 13.95 | 14.02 | 13.93 | 13.99 | 13.88 | 69,600 |
| 19 Mar 2024 | 13.92 | 13.99 | 13.92 | 13.99 | 13.88 | 59,900 |
| 18 Mar 2024 | 14.01 | 14.07 | 13.91 | 13.95 | 13.84 | 67,100 |
| 15 Mar 2024 | 14.01 | 14.07 | 14.00 | 14.00 | 13.89 | 43,900 |
| 14 Mar 2024 | 14.09 | 14.13 | 14.02 | 14.02 | 13.91 | 53,200 |
| 14 Mar 2024 | 0.108 Dividend | |||||
| 13 Mar 2024 | 14.20 | 14.26 | 14.20 | 14.21 | 13.99 | 65,900 |
| 12 Mar 2024 | 14.14 | 14.24 | 14.12 | 14.22 | 14.00 | 100,000 |
| 11 Mar 2024 | 14.13 | 14.19 | 14.11 | 14.14 | 13.92 | 83,500 |
| 08 Mar 2024 | 14.10 | 14.16 | 14.10 | 14.13 | 13.91 | 77,000 |
| 07 Mar 2024 | 14.15 | 14.18 | 14.12 | 14.14 | 13.92 | 70,400 |
| 06 Mar 2024 | 14.13 | 14.13 | 14.06 | 14.07 | 13.85 | 103,700 |
| 05 Mar 2024 | 14.18 | 14.20 | 14.07 | 14.09 | 13.87 | 138,400 |
| 04 Mar 2024 | 14.07 | 14.17 | 14.06 | 14.14 | 13.92 | 81,000 |
| 01 Mar 2024 | 14.09 | 14.14 | 14.06 | 14.12 | 13.90 | 81,500 |
| 29 Feb 2024 | 14.08 | 14.16 | 14.03 | 14.04 | 13.82 | 134,900 |
| 28 Feb 2024 | 13.96 | 14.02 | 13.95 | 13.99 | 13.77 | 65,600 |
| 27 Feb 2024 | 13.95 | 14.04 | 13.95 | 13.95 | 13.74 | 85,400 |
| 26 Feb 2024 | 13.96 | 13.97 | 13.86 | 13.95 | 13.74 | 77,200 |
| 23 Feb 2024 | 13.95 | 14.03 | 13.92 | 13.92 | 13.71 | 94,700 |
| 22 Feb 2024 | 14.02 | 14.04 | 13.95 | 13.97 | 13.75 | 41,400 |
| 21 Feb 2024 | 13.91 | 14.01 | 13.91 | 13.97 | 13.75 | 75,300 |
| 20 Feb 2024 | 13.75 | 13.93 | 13.75 | 13.89 | 13.68 | 56,300 |
| 16 Feb 2024 | 13.95 | 13.96 | 13.86 | 13.86 | 13.65 | 63,600 |
| 15 Feb 2024 | 13.89 | 13.94 | 13.81 | 13.91 | 13.70 | 56,900 |
| 14 Feb 2024 | 13.74 | 13.85 | 13.74 | 13.84 | 13.63 | 88,600 |
| 14 Feb 2024 | 0.108 Dividend | |||||
| 13 Feb 2024 | 13.88 | 13.91 | 13.78 | 13.81 | 13.49 | 134,500 |
| 12 Feb 2024 | 14.00 | 14.02 | 13.91 | 13.93 | 13.61 | 97,500 |
| 09 Feb 2024 | 13.92 | 13.99 | 13.88 | 13.96 | 13.64 | 99,900 |
| 08 Feb 2024 | 13.96 | 13.96 | 13.85 | 13.86 | 13.54 | 74,300 |
| 07 Feb 2024 | 13.95 | 13.96 | 13.91 | 13.92 | 13.60 | 52,100 |
| 06 Feb 2024 | 13.92 | 13.96 | 13.89 | 13.90 | 13.58 | 106,300 |
| 05 Feb 2024 | 13.88 | 13.95 | 13.82 | 13.90 | 13.58 | 70,600 |
| 02 Feb 2024 | 14.02 | 14.06 | 13.88 | 13.92 | 13.60 | 84,400 |
| 01 Feb 2024 | 14.08 | 14.08 | 13.99 | 14.03 | 13.71 | 116,400 |
| 31 Jan 2024 | 14.04 | 14.04 | 13.94 | 13.99 | 13.67 | 93,700 |
| 30 Jan 2024 | 13.97 | 14.03 | 13.92 | 14.00 | 13.68 | 87,200 |
| 29 Jan 2024 | 14.00 | 14.08 | 13.93 | 13.96 | 13.64 | 79,600 |
| 26 Jan 2024 | 13.87 | 13.97 | 13.85 | 13.94 | 13.62 | 68,200 |
| 25 Jan 2024 | 13.81 | 13.90 | 13.81 | 13.87 | 13.55 | 70,400 |
| 24 Jan 2024 | 13.76 | 13.85 | 13.76 | 13.82 | 13.50 | 79,100 |
| 23 Jan 2024 | 13.73 | 13.80 | 13.73 | 13.76 | 13.44 | 69,100 |
| 22 Jan 2024 | 13.60 | 13.72 | 13.56 | 13.71 | 13.39 | 62,300 |
| 19 Jan 2024 | 13.71 | 13.73 | 13.51 | 13.56 | 13.25 | 117,600 |
| 18 Jan 2024 | 13.86 | 13.86 | 13.70 | 13.75 | 13.43 | 71,000 |
| 17 Jan 2024 | 13.75 | 13.86 | 13.73 | 13.86 | 13.54 | 80,000 |
| 16 Jan 2024 | 13.81 | 13.87 | 13.75 | 13.76 | 13.44 | 57,800 |
| 12 Jan 2024 | 13.75 | 13.82 | 13.75 | 13.80 | 13.48 | 58,300 |
| 11 Jan 2024 | 13.76 | 13.81 | 13.70 | 13.78 | 13.46 | 75,100 |
| 11 Jan 2024 | 0.108 Dividend | |||||
| 10 Jan 2024 | 13.85 | 13.98 | 13.85 | 13.92 | 13.49 | 75,000 |
| 09 Jan 2024 | 13.96 | 14.03 | 13.85 | 13.87 | 13.44 | 137,800 |
| 08 Jan 2024 | 13.98 | 14.04 | 13.96 | 13.99 | 13.56 | 94,100 |
| 05 Jan 2024 | 13.89 | 14.10 | 13.89 | 14.03 | 13.60 | 121,600 |
| 04 Jan 2024 | 13.93 | 13.96 | 13.90 | 13.91 | 13.48 | 79,000 |
| 03 Jan 2024 | 13.92 | 13.98 | 13.92 | 13.95 | 13.52 | 48,100 |
| 02 Jan 2024 | 13.95 | 14.02 | 13.93 | 13.99 | 13.56 | 86,500 |
| 29 Dec 2023 | 13.83 | 13.98 | 13.76 | 13.98 | 13.55 | 260,000 |
| 28 Dec 2023 | 13.76 | 13.78 | 13.66 | 13.78 | 13.36 | 76,700 |
| 27 Dec 2023 | 13.63 | 13.74 | 13.57 | 13.74 | 13.32 | 153,000 |
| 26 Dec 2023 | 13.56 | 13.67 | 13.55 | 13.62 | 13.20 | 83,700 |
| 22 Dec 2023 | 13.69 | 13.72 | 13.54 | 13.59 | 13.17 | 103,300 |
| 21 Dec 2023 | 13.60 | 13.63 | 13.55 | 13.61 | 13.19 | 101,900 |
| 20 Dec 2023 | 13.61 | 13.68 | 13.50 | 13.53 | 13.11 | 119,100 |
| 19 Dec 2023 | 13.57 | 13.62 | 13.54 | 13.56 | 13.14 | 121,100 |
| 18 Dec 2023 | 13.73 | 13.73 | 13.56 | 13.57 | 13.15 | 104,700 |
| 15 Dec 2023 | 13.38 | 13.74 | 13.38 | 13.67 | 13.25 | 199,000 |
| 14 Dec 2023 | 13.14 | 13.36 | 13.08 | 13.36 | 12.95 | 120,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.