NYSE:BLW | Historical Stock Price | BLACKROCK Ltd DURATION INCOME TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.22$14.48$22.72$35.67$55.98$87.862003-07-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$20.26$22.6890,100——
2004-12-30$20.18$22.5963,700——
2004-12-29$20.06$22.4559,200——
2004-12-28$20.07$22.4666,500——
2004-12-27$20.00$22.2061,100——
2004-12-23$19.95$22.1438,800——
2004-12-22$19.98$22.1888,900——
2004-12-21$20.00$22.2083,200——
2004-12-20$20.00$22.2093,000——
2004-12-17$19.97$22.1658,400——
2004-12-16$19.92$22.1184,100——
2004-12-15$19.95$22.1492,700——
2004-12-14$19.86$22.04110,000——
2004-12-13$19.91$22.1081,700——
2004-12-10$19.95$22.0081,800——
2004-12-09$19.88$21.9367,300——
2004-12-08$20.00$22.06101,200——
2004-12-07$20.01$22.0781,400——
2004-12-06$19.96$22.0174,300——
2004-12-03$19.98$22.0488,000——
2004-12-02$19.81$21.85101,900——
2004-12-01$19.89$21.9480,500——
2004-11-30$19.70$21.73104,400——
2004-11-29$19.84$21.8893,800——
2004-11-26$20.04$22.1029,300——
2004-11-24$20.00$22.06120,100——
2004-11-23$19.97$22.03103,800——
2004-11-22$19.95$22.0086,300——
2004-11-19$19.80$21.8497,700——
2004-11-18$19.95$22.00148,800——
2004-11-17$19.91$21.96117,700——
2004-11-16$19.84$21.88105,600——
2004-11-15$19.71$21.74102,800——
2004-11-12$19.80$21.8479,600——
2004-11-11$19.66$21.6890,400——
2004-11-10$19.40$21.40126,200——
2004-11-09$19.30$21.15123,900——
2004-11-08$19.04$20.86158,000——
2004-11-05$19.72$21.61132,500——
2004-11-04$20.03$21.95104,300——
2004-11-03$19.95$21.8697,500——
2004-11-02$20.00$21.9293,900——
2004-11-01$20.00$21.92125,000——
2004-10-29$19.95$21.8670,100——
2004-10-28$19.95$21.86112,400——
2004-10-27$19.94$21.8586,100——
2004-10-26$19.89$21.79107,400——
2004-10-25$19.83$21.73139,100——
2004-10-22$19.92$21.83107,000——
2004-10-21$19.80$21.7098,800——
2004-10-20$19.75$21.6484,100——
2004-10-19$19.65$21.53104,600——
2004-10-18$19.67$21.55108,600——
2004-10-15$19.73$21.6289,500——
2004-10-14$19.66$21.5467,800——
2004-10-13$19.74$21.6389,400——
2004-10-12$19.90$21.67107,500——
2004-10-11$19.85$21.6186,500——
2004-10-08$19.75$21.5175,900——
2004-10-07$19.83$21.5969,300——
2004-10-06$19.70$21.4593,800——
2004-10-05$19.67$21.4285,000——
2004-10-04$19.70$21.45105,600——
2004-10-01$19.75$21.51104,300——
2004-09-30$19.62$21.3675,600——
2004-09-29$19.71$21.46119,700——
2004-09-28$19.72$21.4787,300——
2004-09-27$19.64$21.3988,200——
2004-09-24$19.84$21.6097,500——
2004-09-23$19.72$21.47106,900——
2004-09-22$19.68$21.4396,500——
2004-09-21$19.60$21.3473,700——
2004-09-20$19.52$21.25128,800——
2004-09-17$19.56$21.3090,500——
2004-09-16$19.42$21.1576,500——
2004-09-15$19.32$21.0488,600——
2004-09-14$19.39$21.11136,000——
2004-09-13$19.45$21.1890,200——
2004-09-10$19.70$21.3167,600——
2004-09-09$19.64$21.25120,900——
2004-09-08$19.68$21.2999,400——
2004-09-07$19.68$21.2994,000——
2004-09-03$19.76$21.3877,500——
2004-09-02$19.75$21.37114,400——
2004-09-01$19.73$21.3598,900——
2004-08-31$19.53$21.1381,900——
2004-08-30$19.45$21.0481,700——
2004-08-27$19.20$20.7769,000——
2004-08-26$19.17$20.7479,100——
2004-08-25$19.22$20.80126,200——
2004-08-24$19.45$21.04197,100——
2004-08-23$19.70$21.31130,100——
2004-08-20$19.24$20.8279,100——
2004-08-19$19.16$20.7392,100——
2004-08-18$18.98$20.5485,000——
2004-08-17$19.00$20.5679,000——
2004-08-16$18.89$20.44119,900——
2004-08-13$19.09$20.6575,100——
2004-08-12$18.91$20.4668,000——
2004-08-11$19.02$20.44101,700——
2004-08-10$18.99$20.41106,500——
2004-08-09$18.92$20.3459,200——
2004-08-06$18.99$20.4182,200——
2004-08-05$18.86$20.2762,200——
2004-08-04$18.73$20.1398,800——
2004-08-03$18.75$20.1583,500——
2004-08-02$18.77$20.18116,200——
2004-07-30$18.83$20.2468,000——
2004-07-29$18.85$20.2674,900——
2004-07-28$18.75$20.1581,400——
2004-07-27$18.90$20.31142,100——
2004-07-26$18.61$20.0075,800——
2004-07-23$18.50$19.8849,200——
2004-07-22$18.38$19.7672,600——
2004-07-21$18.42$19.80160,800——
2004-07-20$18.25$19.62146,800——
2004-07-19$18.70$20.1078,700——
2004-07-16$18.72$20.1266,200——
2004-07-15$18.66$20.0694,000——
2004-07-14$18.63$20.02108,900——
2004-07-13$18.81$20.2288,800——
2004-07-12$18.89$20.1787,500——
2004-07-09$18.81$20.0885,800——
2004-07-08$18.79$20.06115,700——
2004-07-07$18.76$20.0365,200——
2004-07-06$18.70$19.9763,800——
2004-07-02$18.83$20.1153,700——
2004-07-01$18.80$20.07117,700——
2004-06-30$18.48$19.7389,800——
2004-06-29$18.32$19.5684,100——
2004-06-28$18.16$19.3965,500——
2004-06-25$18.39$19.6475,700——
2004-06-24$18.22$19.4569,800——
2004-06-23$18.22$19.4581,200——
2004-06-22$18.28$19.5282,400——
2004-06-21$18.28$19.5281,900——
2004-06-18$18.22$19.45115,000——
2004-06-17$18.28$19.5270,900——
2004-06-16$18.28$19.52136,500——
2004-06-15$18.30$19.54126,000——
2004-06-14$18.41$19.6690,900——
2004-06-10$18.62$19.7578,000——
2004-06-09$18.74$19.8888,300——
2004-06-08$18.76$19.9052,600——
2004-06-07$18.80$19.9470,600——
2004-06-04$18.54$19.6661,000——
2004-06-03$18.68$19.8187,000——
2004-06-02$18.83$19.97103,800——
2004-06-01$18.85$19.99116,600——
2004-05-28$18.59$19.7271,900——
2004-05-27$18.61$19.7477,900——
2004-05-26$18.45$19.5762,400——
2004-05-25$18.35$19.46102,600——
2004-05-24$18.36$19.4777,400——
2004-05-21$18.31$19.4291,000——
2004-05-20$18.36$19.47113,400——
2004-05-19$18.36$19.47114,700——
2004-05-18$18.23$19.33111,900——
2004-05-17$18.17$19.2798,800——
2004-05-14$18.25$19.3671,600——
2004-05-13$18.15$19.25113,300——
2004-05-12$18.18$19.28111,700——
2004-05-11$18.39$19.37113,200——
2004-05-10$17.95$18.91156,500——
2004-05-07$18.76$19.76136,500——
2004-05-06$19.10$20.12138,700——
2004-05-05$19.03$20.05144,400——
2004-05-04$18.91$19.92155,300——
2004-05-03$18.75$19.75139,000——
2004-04-30$18.82$19.82155,100——
2004-04-29$18.30$19.2893,500——
2004-04-28$18.15$19.12123,900——
2004-04-27$18.33$19.31218,500——
2004-04-26$18.21$19.18211,400——
2004-04-23$18.60$19.59125,800——
2004-04-22$18.75$19.75120,700——
2004-04-21$18.60$19.59157,000——
2004-04-20$18.91$19.92124,500——
2004-04-19$18.90$19.91110,900——
2004-04-16$18.92$19.93103,200——
2004-04-15$18.56$19.55190,200——
2004-04-14$18.49$19.48376,300——
2004-04-13$18.82$19.82158,900——
2004-04-12$19.64$20.5663,800——
2004-04-08$19.81$20.7384,800——
2004-04-07$19.80$20.7292,800——
2004-04-06$19.63$20.55131,800——
2004-04-05$19.64$20.56184,600——
2004-04-02$20.11$21.0598,400——
2004-04-01$20.45$21.40190,600——
2004-03-31$20.21$21.15114,400——
2004-03-30$20.20$21.14111,000——
2004-03-29$20.16$21.1093,500——
2004-03-26$20.14$21.0896,000——
2004-03-25$20.01$20.94130,100——
2004-03-24$19.93$20.86138,400——
2004-03-23$20.03$20.96164,600——
2004-03-22$20.07$21.01119,900——
2004-03-19$20.20$21.14144,200——
2004-03-18$20.05$20.99132,200——
2004-03-17$20.05$20.99142,200——
2004-03-16$20.01$20.94135,500——
2004-03-15$20.00$20.93106,300——
2004-03-12$19.99$20.92119,800——
2004-03-11$19.95$20.88147,500——
2004-03-10$19.90$20.70139,700——
2004-03-09$20.04$20.84121,700——
2004-03-08$20.06$20.86119,600——
2004-03-05$20.03$20.83152,700——
2004-03-04$19.95$20.75152,900——
2004-03-03$19.97$20.77127,100——
2004-03-02$20.00$20.80146,800——
2004-03-01$19.93$20.73171,500——
2004-02-27$19.98$20.78183,200——
2004-02-26$19.93$20.73226,300——
2004-02-25$19.94$20.74191,400——
2004-02-24$19.79$20.58225,900——
2004-02-23$19.80$20.59235,700——
2004-02-20$19.91$20.71214,300——
2004-02-19$19.85$20.65206,600——
2004-02-18$19.89$20.69296,300——
2004-02-17$19.87$20.67336,800——
2004-02-13$19.59$20.38107,100——
2004-02-12$19.47$20.2587,000——
2004-02-11$19.55$20.20126,500——
2004-02-10$19.55$20.2093,000——
2004-02-09$19.54$20.1976,000——
2004-02-06$19.51$20.16127,800——
2004-02-05$19.58$20.23109,200——
2004-02-04$19.57$20.2295,500——
2004-02-03$19.55$20.20105,800——
2004-02-02$19.40$20.05134,000——
2004-01-30$19.39$20.0478,700——
2004-01-29$19.36$20.01103,600——
2004-01-28$19.32$19.97130,600——
2004-01-27$19.30$19.95189,900——
2004-01-26$19.28$19.92165,300——
2004-01-23$19.41$20.06154,400——
2004-01-22$19.50$20.15139,100——
2004-01-21$19.53$20.18143,500——
2004-01-20$19.45$20.10119,700——
2004-01-16$19.45$20.1094,600——
2004-01-15$19.43$20.08133,900——
2004-01-14$19.35$20.00111,700——
2004-01-13$19.31$19.96132,100——
2004-01-12$19.20$19.8496,300——
2004-01-09$19.20$19.8476,600——
2004-01-08$19.03$19.67125,900——
2004-01-07$19.10$19.7490,300——
2004-01-06$18.96$19.59120,800——
2004-01-05$19.03$19.6794,300——
2004-01-02$19.00$19.64113,100——