BlackRock Income Opportunity Trust Inc. (The) Historical Stock Prices

BNA 
$10.7
*  
0.04
0.38%
Get BNA Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading BNA now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.695  10.70  10.66  10.70 54,213
07/25/2014 10.66 10.7 10.66 10.7 54,213
07/24/2014 10.66 10.7 10.66 10.66 35,974
07/23/2014 10.66 10.72 10.64 10.71 67,126
07/22/2014 10.61 10.65 10.61 10.63 42,950
07/21/2014 10.6 10.65 10.6 10.61 35,212
07/18/2014 10.62 10.66 10.62 10.62 44,887
07/17/2014 10.63 10.64 10.61 10.64 35,461
07/16/2014 10.62 10.64 10.61 10.62 55,712
07/15/2014 10.63 10.68 10.61 10.61 36,198
07/14/2014 10.66 10.68 10.63 10.66 26,238
07/11/2014 10.59 10.66 10.59 10.65 39,238
07/10/2014 10.62 10.72 10.62 10.68 49,953
07/09/2014 10.64 10.6899 10.64 10.67 59,789
07/08/2014 10.65 10.7098 10.65 10.67 46,809
07/07/2014 10.64 10.7 10.63 10.67 40,254
07/03/2014 10.75 10.75 10.67 10.67 27,512
07/02/2014 10.81 10.81 10.75 10.75 32,912
07/01/2014 10.82 10.84 10.75 10.84 66,298
06/30/2014 10.8 10.86 10.79 10.86 62,450
06/27/2014 10.74 10.8 10.74 10.8 39,154
06/26/2014 10.75 10.8 10.73 10.78 36,200
06/25/2014 10.66 10.76 10.66 10.75 59,625
06/24/2014 10.6 10.6867 10.6 10.65 58,942
06/23/2014 10.68 10.68 10.6 10.6 68,317
06/20/2014 10.6 10.65 10.6 10.63 123,455
06/19/2014 10.72 10.73 10.64 10.66 70,378
06/18/2014 10.8 10.8 10.7 10.7 54,111
06/17/2014 10.77 10.77 10.73 10.75 43,347
06/16/2014 10.72 10.77 10.71 10.77 47,894
06/13/2014 10.74 10.755 10.6822 10.73 44,316
06/12/2014 10.62 10.71 10.59 10.71 59,138
06/11/2014 10.6 10.67 10.6 10.67 30,388
06/10/2014 10.6 10.63 10.59 10.63 65,351
06/09/2014 10.55 10.59 10.55 10.59 41,380
06/06/2014 10.56 10.62 10.5574 10.6 62,961
06/05/2014 10.54 10.58 10.5 10.57 96,122
06/04/2014 10.6 10.63 10.59 10.6 59,289
06/03/2014 10.63 10.65 10.6 10.63 45,954
06/02/2014 10.68 10.71 10.66 10.66 88,505
05/30/2014 10.72 10.72 10.68 10.71 79,314
05/29/2014 10.65 10.72 10.64 10.72 92,579
05/28/2014 10.6 10.6655 10.6 10.65 77,188
05/27/2014 10.6 10.65 10.59 10.6 94,361
05/23/2014 10.59 10.61 10.59 10.6 73,923
05/22/2014 10.66 10.66 10.589 10.59 53,207
05/21/2014 10.65 10.65 10.61 10.64 74,618
05/20/2014 10.64 10.64 10.59 10.61 52,945
05/19/2014 10.6 10.63 10.6 10.63 42,156
05/16/2014 10.65 10.66 10.6 10.61 38,405
05/15/2014 10.64 10.67 10.63 10.64 54,015
05/14/2014 10.6 10.65 10.59 10.65 43,965
05/13/2014 10.58 10.58 10.55 10.58 35,551
05/12/2014 10.6 10.63 10.58 10.61 70,197
05/09/2014 10.64 10.64 10.57 10.58 34,851
05/08/2014 10.66 10.66 10.6 10.64 47,187
05/07/2014 10.62 10.67 10.62 10.66 52,996
05/06/2014 10.62 10.67 10.62 10.6657 38,605
05/05/2014 10.64 10.67 10.64 10.65 53,953
05/02/2014 10.64 10.66 10.62 10.62 39,915
05/01/2014 10.68 10.74 10.66 10.69 76,937
04/30/2014 10.8 10.8 10.63 10.65 81,702
04/29/2014 10.6 10.83 10.51 10.81 324,281
04/28/2014 10.65 10.66 10.61 10.62 35,176
04/25/2014 10.57 10.65 10.57 10.65 43,650
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?