Blackrock Defined Opportunity Credit Trust Blackrock Defined Opportunity Credit Trust Historical Stock Prices

BHL 
$13.73
*  
0.01
0.07%
Get BHL Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading BHL now
Exchange:NYSE

Community Rating:
View:    BHL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2016 TO 22-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.72 13.76 13.69 13.73 26,211
03/22/2017 13.7 13.76 13.69 13.73 26,211
03/21/2017 13.72 13.741 13.69 13.72 39,914
03/20/2017 13.76 13.79 13.71 13.71 26,384
03/17/2017 13.71 13.7952 13.71 13.77 12,267
03/16/2017 13.76 13.86 13.71 13.7318 8,884
03/15/2017 13.77 13.77 13.69 13.72 31,255
03/14/2017 13.76 13.8067 13.75 13.776 14,442
03/13/2017 13.83 13.8501 13.72 13.79 13,485
03/10/2017 13.85 13.87 13.85 13.87 1,629
03/09/2017 13.81 13.85 13.8 13.85 40,672
03/08/2017 13.86 13.86 13.8 13.81 42,807
03/07/2017 13.87 13.9 13.84 13.8899 10,889
03/06/2017 13.85 13.9337 13.85 13.87 10,285
03/03/2017 13.87 13.87 13.8205 13.85 10,919
03/02/2017 13.84 13.88 13.8201 13.88 7,325
03/01/2017 13.86 13.88 13.81 13.83 12,624
02/28/2017 13.87 13.88 13.81 13.88 17,176
02/27/2017 13.82 13.85 13.82 13.85 10,794
02/24/2017 13.84 13.85 13.82 13.84 13,683
02/23/2017 13.85 13.87 13.81 13.85 3,836
02/22/2017 13.82 13.86 13.8111 13.83 11,321
02/21/2017 13.81 13.82 13.78 13.82 23,218
02/17/2017 13.74 13.81 13.74 13.81 12,730
02/16/2017 13.73 13.77 13.73 13.75 5,775
02/15/2017 13.75 13.7822 13.73 13.74 43,862
02/14/2017 13.73 13.8196 13.73 13.76 36,491
02/13/2017 13.84 13.84 13.72 13.75 37,324
02/10/2017 13.85 13.85 13.81 13.83 7,598
02/09/2017 13.79 13.87 13.79 13.87 24,848
02/08/2017 13.79 13.8201 13.7801 13.8 20,488
02/07/2017 13.81 13.83 13.78 13.8 29,962
02/06/2017 13.86 13.86 13.81 13.83 13,053
02/03/2017 13.83 13.9 13.81 13.81 17,077
02/02/2017 13.84 13.87 13.79 13.8452 26,154
02/01/2017 13.87 13.9 13.8501 13.86 5,614
01/31/2017 13.85 13.919 13.83 13.89 5,279
01/30/2017 13.84 13.89 13.83 13.84 3,406
01/27/2017 13.89 13.92 13.81 13.881 7,265
01/26/2017 13.81 13.93 13.81 13.91 53,954
01/25/2017 13.9 14.01 13.81 13.81 70,797
01/24/2017 13.86 13.8657 13.84 13.84 2,560
01/23/2017 13.84 13.87 13.8093 13.86 12,433
01/20/2017 13.78 13.8417 13.77 13.83 8,117
01/19/2017 13.72 13.86 13.72 13.86 15,125
01/18/2017 13.74 13.804 13.74 13.74 11,153
01/17/2017 13.76 13.8099 13.7 13.75 28,785
01/13/2017 13.78 13.8 13.74 13.755 14,551
01/12/2017 13.82 13.83 13.76 13.78 11,543
01/11/2017 13.87 13.87 13.79 13.83 23,376
01/10/2017 13.81 13.88 13.8 13.88 11,927
01/09/2017 13.79 13.83 13.79 13.805 33,273
01/06/2017 13.787 13.79 13.76 13.79 8,783
01/05/2017 13.75 13.79 13.7105 13.79 41,293
01/04/2017 13.79 13.84 13.7693 13.78 10,233
01/03/2017 13.8 13.8 13.72 13.77 7,268
12/30/2016 13.78 13.8 13.745 13.7903 18,004
12/29/2016 13.78 13.81 13.76 13.79 12,979
12/28/2016 13.75 13.8 13.56 13.79 15,271
12/27/2016 13.87 13.89 13.8 13.8 33,823
12/23/2016 13.81 13.88 13.81 13.88 14,238
12/22/2016 13.81 13.84 13.728 13.84 6,116
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?