Blackrock Limited Duration Income Trustのデータ

Blackrock Limited Duration Income Trustの基本情報

名前 Blackrock Limited Duration Income Trust
ティッカー BLW
United States
上場年 2003.0
セクター Finance

Blackrock Limited Duration Income Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.02 15.92 16.0 15.96 100400.0 15.96
2021-02-12 16.06 15.95 16.0 16.02 84800.0 16.02
2021-02-11 16.15 16.02 16.15 16.08 76200.0 15.98
2021-02-10 16.16 16.04 16.15 16.1 86100.0 16.0
2021-02-09 16.13 16.01 16.03 16.12 57100.0 16.02
2021-02-08 16.04 15.94 16.0 16.04 79800.0 15.94
2021-02-05 15.95 15.86 15.95 15.94 72400.0 15.84
2021-02-04 15.91 15.82 15.88 15.85 130000.0 15.75
2021-02-03 15.88 15.8 15.85 15.87 110800.0 15.77
2021-02-02 15.8 15.64 15.64 15.79 58500.0 15.69
2021-02-01 15.75 15.55 15.67 15.59 280500.0 15.49
2021-01-29 15.69 15.58 15.64 15.66 72600.0 15.56
2021-01-28 15.82 15.65 15.74 15.66 138000.0 15.56
2021-01-27 15.83 15.66 15.79 15.71 144100.0 15.61
2021-01-26 15.92 15.82 15.86 15.82 123700.0 15.72
2021-01-25 15.97 15.85 15.97 15.88 119400.0 15.78
2021-01-22 16.22 15.96 16.22 15.98 141300.0 15.88
2021-01-21 16.25 16.14 16.25 16.21 95100.0 16.11
2021-01-20 16.24 16.13 16.13 16.19 59200.0 16.09
2021-01-19 16.17 15.99 15.99 16.15 80100.0 16.05
2021-01-15 16.19 15.97 16.14 15.97 99600.0 15.87
2021-01-14 16.12 16.03 16.05 16.11 81800.0 16.01
2021-01-13 16.05 15.9 15.9 16.05 130700.0 15.95
2021-01-12 15.96 15.86 15.86 15.95 89300.0 15.85
2021-01-11 15.89 15.78 15.82 15.86 97100.0 15.76
2021-01-08 15.92 15.79 15.88 15.82 116000.0 15.72
2021-01-07 15.95 15.81 15.91 15.84 120600.0 15.74
2021-01-06 15.98 15.7 15.79 15.83 328700.0 15.73
2021-01-05 15.83 15.61 15.69 15.77 249200.0 15.67
2021-01-04 15.89 15.64 15.88 15.65 278400.0 15.55
2020-12-31 15.92 15.75 15.8 15.92 143600.0 15.82
2020-12-30 15.84 15.77 15.77 15.8 103500.0 15.7
2020-12-29 15.86 15.8 15.82 15.83 108400.0 15.64
2020-12-28 15.98 15.78 15.92 15.82 149200.0 15.63
2020-12-24 15.98 15.9 15.9 15.92 54000.0 15.73
2020-12-23 15.93 15.82 15.85 15.89 79100.0 15.7
2020-12-22 15.94 15.8 15.88 15.83 114200.0 15.64
2020-12-21 15.95 15.87 15.93 15.95 128100.0 15.75
2020-12-18 16.02 15.71 15.71 15.95 273900.0 15.75
2020-12-17 15.74 15.66 15.72 15.69 72800.0 15.5
2020-12-16 15.72 15.6 15.72 15.66 80400.0 15.47
2020-12-15 15.69 15.59 15.6 15.69 96100.0 15.5
2020-12-14 15.73 15.58 15.7 15.6 82800.0 15.41
2020-12-11 15.87 15.65 15.85 15.69 115800.0 15.4
2020-12-10 15.92 15.8 15.85 15.83 78700.0 15.54
2020-12-09 15.95 15.82 15.86 15.83 111700.0 15.54
2020-12-08 15.91 15.75 15.75 15.88 66200.0 15.59
2020-12-07 15.93 15.75 15.86 15.76 115500.0 15.47
2020-12-04 15.93 15.82 15.88 15.89 113700.0 15.6
2020-12-03 15.99 15.86 15.92 15.88 81200.0 15.59
2020-12-02 15.95 15.88 15.88 15.93 122600.0 15.64
2020-12-01 15.99 15.8 15.91 15.87 149800.0 15.58
2020-11-30 15.89 15.69 15.75 15.89 185300.0 15.6
2020-11-27 15.81 15.73 15.75 15.75 39300.0 15.46
2020-11-25 15.85 15.68 15.73 15.75 123100.0 15.46
2020-11-24 15.69 15.55 15.55 15.69 95400.0 15.4
2020-11-23 15.51 15.4 15.41 15.51 86000.0 15.22
2020-11-20 15.42 15.32 15.37 15.39 151800.0 15.11
2020-11-19 15.37 15.24 15.27 15.36 125400.0 15.08
2020-11-18 15.29 15.18 15.18 15.27 110100.0 14.99
2020-11-17 15.22 15.03 15.08 15.22 72100.0 14.94
2020-11-16 15.14 15.07 15.1 15.12 80600.0 14.84
2020-11-13 15.07 15.0 15.03 15.05 85800.0 14.77
2020-11-12 15.19 15.07 15.19 15.12 90600.0 14.75
2020-11-11 15.2 15.07 15.1 15.2 96700.0 14.82
2020-11-10 15.14 14.95 15.04 15.1 98300.0 14.73
2020-11-09 15.05 14.95 15.02 15.0 102300.0 14.63
2020-11-06 14.87 14.58 14.62 14.82 195000.0 14.45
2020-11-05 14.65 14.46 14.46 14.62 111100.0 14.26
2020-11-04 14.52 14.29 14.29 14.4 110100.0 14.04
2020-11-03 14.49 14.16 14.39 14.24 465900.0 13.89
2020-11-02 14.41 14.3 14.3 14.35 61100.0 13.99
2020-10-30 14.39 14.27 14.36 14.29 80200.0 13.94
2020-10-29 14.35 14.29 14.34 14.34 98800.0 13.98
2020-10-28 14.47 14.27 14.41 14.32 87500.0 13.97
2020-10-27 14.55 14.52 14.55 14.52 56800.0 14.16
2020-10-26 14.67 14.54 14.67 14.55 99800.0 14.19
2020-10-23 14.76 14.65 14.72 14.67 70300.0 14.31
2020-10-22 14.74 14.62 14.74 14.69 93300.0 14.33
2020-10-21 14.79 14.71 14.71 14.74 54600.0 14.37
2020-10-20 14.75 14.66 14.68 14.75 67600.0 14.38
2020-10-19 14.77 14.61 14.71 14.65 149400.0 14.29
2020-10-16 14.87 14.66 14.84 14.67 80200.0 14.31
2020-10-15 14.86 14.77 14.82 14.83 46000.0 14.46
2020-10-14 15.0 14.9 14.9 14.92 58400.0 14.55
2020-10-13 15.08 15.03 15.05 15.03 54700.0 14.56
2020-10-12 15.12 15.04 15.12 15.11 70800.0 14.64
2020-10-09 15.07 15.0 15.0 15.06 38900.0 14.59
2020-10-08 15.13 14.96 15.13 14.98 78700.0 14.51
2020-10-07 15.15 15.02 15.04 15.04 93400.0 14.57
2020-10-06 14.98 14.87 14.87 14.93 64300.0 14.47
2020-10-05 14.91 14.79 14.8 14.89 119100.0 14.43
2020-10-02 14.84 14.7 14.7 14.76 89500.0 14.3
2020-10-01 14.86 14.73 14.73 14.83 86100.0 14.37
2020-09-30 14.79 14.67 14.76 14.71 256200.0 14.25
2020-09-29 14.72 14.63 14.65 14.68 146200.0 14.22
2020-09-28 14.78 14.63 14.69 14.71 79400.0 14.25
2020-09-25 14.74 14.53 14.68 14.66 172300.0 14.2
2020-09-24 14.95 14.7 14.88 14.71 106500.0 14.25
2020-09-23 15.16 14.87 15.14 14.91 60700.0 14.45
2020-09-22 15.22 15.13 15.19 15.2 84600.0 14.73
2020-09-21 15.27 15.12 15.24 15.21 76600.0 14.74
2020-09-18 15.34 15.24 15.26 15.28 74000.0 14.8
2020-09-17 15.32 15.17 15.2 15.3 179900.0 14.82
2020-09-16 15.28 15.1 15.12 15.25 100400.0 14.78
2020-09-15 15.18 15.07 15.18 15.14 86900.0 14.67
2020-09-14 15.2 15.13 15.16 15.18 85600.0 14.71
2020-09-11 15.21 15.12 15.14 15.21 81300.0 14.64
2020-09-10 15.22 15.12 15.18 15.15 124500.0 14.58
2020-09-09 15.18 14.97 14.97 15.16 200000.0 14.59
2020-09-08 15.05 14.79 14.98 14.95 217700.0 14.39
2020-09-04 15.06 14.85 15.04 15.02 68200.0 14.46
2020-09-03 15.19 14.94 15.18 14.97 182900.0 14.41
2020-09-02 15.22 15.02 15.04 15.2 88800.0 14.63
2020-09-01 15.08 14.96 14.99 15.08 93300.0 14.52
2020-08-31 15.07 14.82 15.03 14.94 172900.0 14.38
2020-08-28 15.22 15.0 15.18 15.01 153200.0 14.45
2020-08-27 15.19 15.07 15.07 15.17 82100.0 14.6
2020-08-26 15.16 15.08 15.12 15.1 88400.0 14.54
2020-08-25 15.12 15.04 15.09 15.08 76500.0 14.52
2020-08-24 15.15 15.09 15.12 15.13 60700.0 14.56
2020-08-21 15.17 15.04 15.16 15.07 63100.0 14.51
2020-08-20 15.16 15.06 15.07 15.16 91000.0 14.59
2020-08-19 15.14 15.0 15.07 15.07 164400.0 14.51
2020-08-18 15.08 14.92 14.96 15.06 188900.0 14.5
2020-08-17 14.99 14.89 14.96 14.89 79200.0 14.33
2020-08-14 15.0 14.91 14.98 14.96 44900.0 14.4
2020-08-13 15.02 14.9 14.9 15.0 121600.0 14.44
2020-08-12 15.03 14.95 14.98 15.0 94500.0 14.34
2020-08-11 15.03 14.91 15.0 14.91 136800.0 14.26
2020-08-10 15.08 14.99 15.03 15.0 162800.0 14.34
2020-08-07 15.11 14.94 15.11 14.97 157300.0 14.32
2020-08-06 15.09 15.0 15.05 15.04 116200.0 14.38
2020-08-05 15.03 14.91 14.95 15.01 100000.0 14.35
2020-08-04 14.94 14.82 14.85 14.93 141700.0 14.28
2020-08-03 14.84 14.69 14.71 14.83 97600.0 14.18
2020-07-31 14.89 14.69 14.89 14.71 133800.0 14.07
2020-07-30 14.79 14.71 14.78 14.79 92300.0 14.14
2020-07-29 14.8 14.67 14.68 14.78 118800.0 14.13
2020-07-28 14.65 14.58 14.63 14.64 97900.0 14.0
2020-07-27 14.68 14.48 14.49 14.62 335700.0 13.98
2020-07-24 14.51 14.38 14.41 14.46 93300.0 13.83
2020-07-23 14.42 14.36 14.38 14.4 73900.0 13.77
2020-07-22 14.39 14.24 14.32 14.38 69300.0 13.75
2020-07-21 14.31 14.2 14.24 14.3 78900.0 13.68
2020-07-20 14.23 14.13 14.2 14.14 95500.0 13.52
2020-07-17 14.27 14.05 14.05 14.14 122900.0 13.52
2020-07-16 14.14 14.04 14.06 14.07 84300.0 13.46
2020-07-15 14.09 13.98 14.0 14.07 118200.0 13.46
2020-07-14 14.03 13.96 13.96 14.0 80300.0 13.39
2020-07-13 14.19 14.01 14.08 14.06 230300.0 13.35
2020-07-10 14.08 13.96 14.06 14.0 77900.0 13.3
2020-07-09 14.17 13.98 14.16 14.0 87500.0 13.3
2020-07-08 14.22 14.11 14.18 14.12 116300.0 13.41
2020-07-07 14.28 14.16 14.18 14.18 174600.0 13.47
2020-07-06 14.23 14.09 14.16 14.23 82200.0 13.51
2020-07-02 14.1 13.97 14.07 14.07 80300.0 13.36
2020-07-01 13.98 13.9 13.98 13.96 83700.0 13.26
2020-06-30 13.95 13.76 13.79 13.93 172200.0 13.23
2020-06-29 13.8 13.63 13.8 13.74 90500.0 13.05
2020-06-26 13.92 13.72 13.92 13.75 78100.0 13.06
2020-06-25 13.99 13.83 13.99 13.9 71100.0 13.2
2020-06-24 14.1 13.88 14.1 14.0 102200.0 13.3
2020-06-23 14.13 14.0 14.06 14.12 104300.0 13.41
2020-06-22 14.07 13.93 14.07 13.97 123600.0 13.27
2020-06-19 14.15 13.97 14.1 13.98 97900.0 13.28
2020-06-18 14.05 13.96 14.0 14.05 97000.0 13.34
2020-06-17 14.06 13.98 14.05 14.0 115600.0 13.3
2020-06-16 14.28 14.0 14.28 14.03 286400.0 13.32
2020-06-15 14.11 13.81 13.92 14.02 120800.0 13.31
2020-06-12 14.18 14.0 14.12 14.1 110700.0 13.39
2020-06-11 14.34 13.96 14.34 14.0 283300.0 13.2
2020-06-10 14.58 14.38 14.58 14.52 153700.0 13.69
2020-06-09 14.6 14.51 14.57 14.52 91200.0 13.69
2020-06-08 14.66 14.58 14.66 14.61 132700.0 13.78
2020-06-05 14.69 14.51 14.58 14.54 92900.0 13.71
2020-06-04 14.5 14.34 14.5 14.41 111200.0 13.59
2020-06-03 14.6 14.36 14.47 14.5 152600.0 13.67
2020-06-02 14.37 14.16 14.2 14.37 124500.0 13.55
2020-06-01 14.21 13.96 14.03 14.16 145400.0 13.35
2020-05-29 14.03 13.91 14.02 13.99 130600.0 13.19
2020-05-28 13.99 13.78 13.81 13.98 146200.0 13.18
2020-05-27 13.82 13.74 13.77 13.8 154800.0 13.01
2020-05-26 13.8 13.68 13.69 13.72 115200.0 12.94
2020-05-22 13.65 13.38 13.42 13.54 178900.0 12.77
2020-05-21 13.43 13.24 13.24 13.42 64400.0 12.66
2020-05-20 13.31 13.16 13.16 13.25 81000.0 12.49
2020-05-19 13.18 13.05 13.17 13.18 142200.0 12.43
2020-05-18 13.18 13.03 13.1 13.17 97000.0 12.42
2020-05-15 12.92 12.84 12.87 12.88 97800.0 12.15
2020-05-14 12.93 12.68 12.92 12.92 168900.0 12.18
2020-05-13 13.32 13.05 13.32 13.06 161100.0 12.22
2020-05-12 13.38 13.3 13.37 13.34 87100.0 12.49
2020-05-11 13.3 13.24 13.26 13.28 74000.0 12.43
2020-05-08 13.35 13.2 13.26 13.3 104000.0 12.45
2020-05-07 13.38 13.12 13.18 13.17 127400.0 12.33
2020-05-06 13.23 13.1 13.2 13.12 127500.0 12.28
2020-05-05 13.28 13.08 13.15 13.11 195200.0 12.27
2020-05-04 13.08 12.93 13.04 13.07 119800.0 12.23
2020-05-01 13.25 12.97 13.18 13.02 87200.0 12.19
2020-04-30 13.28 13.18 13.28 13.28 94600.0 12.43
2020-04-29 13.26 12.99 13.02 13.22 209600.0 12.37
2020-04-28 13.03 12.92 12.96 12.92 136600.0 12.09
2020-04-27 13.12 12.95 13.05 12.98 153700.0 12.15
2020-04-24 13.15 13.04 13.11 13.04 81300.0 12.2
2020-04-23 13.32 13.05 13.21 13.06 131600.0 12.22
2020-04-22 13.22 13.0 13.06 13.18 80600.0 12.34
2020-04-21 13.05 12.8 13.05 12.98 66200.0 12.15
2020-04-20 13.43 13.15 13.43 13.19 109900.0 12.34
2020-04-17 13.52 13.1 13.27 13.49 374800.0 12.63
2020-04-16 13.2 12.9 13.16 12.97 250300.0 12.14
2020-04-15 13.29 12.88 12.95 13.26 135400.0 12.41
2020-04-14 13.53 13.3 13.4 13.36 189400.0 12.5
2020-04-13 13.55 13.11 13.39 13.29 313800.0 12.35
2020-04-09 14.1 13.2 13.2 13.47 370200.0 12.51
2020-04-08 12.99 12.53 12.57 12.88 223900.0 11.97
2020-04-07 12.66 12.23 12.23 12.49 277100.0 11.6
2020-04-06 12.43 12.0 12.02 12.04 376500.0 11.19
2020-04-03 12.46 11.85 12.35 11.89 301700.0 11.05
2020-04-02 12.4 11.64 11.88 12.32 293300.0 11.45
2020-04-01 12.27 11.85 12.1 12.1 375900.0 11.24
2020-03-31 12.88 12.16 12.28 12.62 468000.0 11.72
2020-03-30 12.44 11.94 12.12 12.21 311100.0 11.34
2020-03-27 12.12 11.56 11.86 12.02 251800.0 11.17
2020-03-26 12.03 11.42 11.43 11.9 638600.0 11.06
2020-03-25 11.78 10.31 10.58 11.52 432500.0 10.7
2020-03-24 10.97 9.82 9.82 10.35 544800.0 9.62
2020-03-23 10.74 9.55 10.74 9.56 524600.0 8.88
2020-03-20 11.29 10.4 10.55 10.67 377300.0 9.91
2020-03-19 10.82 9.52 9.83 10.3 540600.0 9.57
2020-03-18 11.73 10.03 11.68 10.12 968000.0 9.4
2020-03-17 12.42 11.79 12.3 12.18 500200.0 11.32
2020-03-16 12.48 11.82 11.82 12.35 368200.0 11.47
2020-03-13 13.25 12.78 12.81 13.13 385200.0 12.2
2020-03-12 13.09 12.2 12.83 12.59 569800.0 11.61
2020-03-11 14.32 13.43 14.32 13.93 450200.0 12.84
2020-03-10 14.68 14.24 14.64 14.44 343100.0 13.31
2020-03-09 14.63 14.05 14.05 14.4 258400.0 13.27
2020-03-06 15.41 15.15 15.37 15.35 155500.0 14.15
2020-03-05 15.83 15.41 15.77 15.54 149700.0 14.32
2020-03-04 15.96 15.58 15.58 15.93 125400.0 14.68
2020-03-03 15.64 15.4 15.41 15.46 115400.0 14.25
2020-03-02 15.44 15.01 15.01 15.4 258700.0 14.2
2020-02-28 15.18 14.81 15.18 14.88 715600.0 13.72
2020-02-27 15.66 15.14 15.61 15.37 368400.0 14.17
2020-02-26 15.85 15.59 15.59 15.84 139800.0 14.6
2020-02-25 16.37 15.56 16.37 15.68 390600.0 14.45
2020-02-24 16.51 16.32 16.45 16.33 117300.0 15.05
2020-02-21 16.58 16.5 16.54 16.52 60600.0 15.23
2020-02-20 16.57 16.45 16.51 16.57 67700.0 15.27
2020-02-19 16.54 16.43 16.48 16.52 191600.0 15.23
2020-02-18 16.5 16.4 16.42 16.45 122000.0 15.16