Home > Quotes > BNA > Historical Prices

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

BNA 
$11.24
*  
0.07
  negative  
0.62%
Get BNA Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  11.32  11.35  11.21  11.24 54,824
05/21/2013 11.27 11.31 11.22 11.31 78,789
05/20/2013 11.29 11.34 11.2098 11.23 69,696
05/17/2013 11.33 11.35 11.29 11.33 52,184
05/16/2013 11.36 11.3688 11.31 11.34 69,384
05/15/2013 11.31 11.38 11.29 11.38 74,459
05/14/2013 11.31 11.31 11.27 11.3 55,142
05/13/2013 11.29 11.355 11.21 11.28 100,913
05/10/2013 11.33 11.4 11.33 11.34 50,209
05/09/2013 11.45 11.47 11.36 11.38 79,571
05/08/2013 11.54 11.54 11.42 11.45 62,896
05/07/2013 11.57 11.6399 11.48 11.5 79,251
05/06/2013 11.75 11.75 11.59 11.64 45,371
05/03/2013 11.77 11.83 11.7 11.72 71,574
05/02/2013 11.77 11.83 11.72 11.8 57,570
05/01/2013 11.67 11.77 11.63 11.77 78,168
04/30/2013 11.7 11.7 11.64 11.66 57,547
04/29/2013 11.67 11.7 11.59 11.66 35,932
04/26/2013 11.73 11.73 11.63 11.67 52,652
04/25/2013 11.64 11.66 11.59 11.66 92,974
04/24/2013 11.58 11.63 11.52 11.62 57,955
04/23/2013 11.5 11.56 11.48 11.56 46,015
04/22/2013 11.49 11.55 11.45 11.54 85,983
04/19/2013 11.38 11.49 11.35 11.49 73,378
04/18/2013 11.35 11.39 11.32 11.38 29,410
04/17/2013 11.39 11.39 11.31 11.34 42,983
04/16/2013 11.3 11.35 11.3 11.34 41,413
04/15/2013 11.29 11.35 11.24 11.31 62,586
04/12/2013 11.38 11.41 11.31 11.34 65,695
04/11/2013 11.33 11.3399 11.28 11.29 61,500
04/10/2013 11.36 11.36 11.31 11.33 41,341
04/09/2013 11.32 11.38 11.31 11.38 54,811
04/08/2013 11.34 11.34 11.28 11.33 35,825
04/05/2013 11.18 11.32 11.18 11.32 58,452
04/04/2013 11.24 11.31 11.17 11.27 100,219
04/03/2013 11.35 11.35 11.234 11.32 60,516
04/02/2013 11.28 11.3 11.21 11.3 75,315
04/01/2013 11.25 11.25 11.1598 11.24 82,509
03/28/2013 11.26 11.26 11.17 11.25 120,104
03/27/2013 11.19 11.24 11.16 11.24 43,407
03/26/2013 11.2 11.2 11.16 11.16 48,735
03/25/2013 11.17 11.2 11.15 11.18 53,844
03/22/2013 11.15 11.18 11.09 11.14 60,347
03/21/2013 11.09 11.19 11.08 11.19 49,883
03/20/2013 11.03 11.13 11.01 11.12 117,095
03/19/2013 10.87 11.03 10.87 11.03 84,353
03/18/2013 10.72 10.9 10.71 10.89 117,554
03/15/2013 10.85 10.94 10.79 10.87 127,879
03/14/2013 11.01 11.06 10.82 10.93 252,299
03/13/2013 11.18 11.18 10.97 11.06 118,827
03/12/2013 11.27 11.27 11.13 11.16 76,374
03/11/2013 11.21 11.28 11.14 11.18 67,878
03/08/2013 11.2 11.2 11.13 11.15 64,846
03/07/2013 11.28 11.28 11.17 11.22 50,309
03/06/2013 11.3 11.3 11.12 11.23 74,316
03/05/2013 11.29 11.29 11.2 11.24 73,922
03/04/2013 11.3 11.3 11.16 11.19 67,030
03/01/2013 11.25 11.26 11.2 11.24 72,696
02/28/2013 11.29 11.3205 11.19 11.2 115,062
02/27/2013 11.24 11.28 11.17 11.25 76,419
02/26/2013 11.1 11.21 11.1 11.21 70,228
02/25/2013 11.16 11.16 11.09 11.15 58,708
02/22/2013 11.11 11.16 11.03 11.16 139,569
02/21/2013 11.15 11.15 11.08 11.14 54,632
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.