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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.17$38.73103,400——
2012-12-28$18.47$39.3754,300——
2012-12-27$18.35$39.1190,800——
2012-12-26$18.31$38.61118,500——
2012-12-24$18.40$38.8035,900——
2012-12-21$18.19$38.36106,000——
2012-12-20$18.13$38.2399,500——
2012-12-19$18.30$38.59120,000——
2012-12-18$18.26$38.5096,000——
2012-12-17$18.54$39.09151,400——
2012-12-14$18.73$39.4966,600——
2012-12-13$18.72$39.4769,500——
2012-12-12$18.82$39.6877,600——
2012-12-11$18.71$39.22179,400——
2012-12-10$18.88$39.5868,800——
2012-12-07$18.76$39.33130,400——
2012-12-06$18.73$39.2657,700——
2012-12-05$18.73$39.2680,500——
2012-12-04$18.50$38.7853,400——
2012-12-03$18.58$38.9586,400——
2012-11-30$18.68$39.1667,300——
2012-11-29$18.78$39.3790,300——
2012-11-28$18.73$39.26117,100——
2012-11-27$18.60$38.9981,400——
2012-11-26$18.46$38.70108,800——
2012-11-23$18.79$39.3958,700——
2012-11-21$18.64$39.0777,500——
2012-11-20$18.50$38.7894,500——
2012-11-19$18.33$38.4283,700——
2012-11-16$18.15$38.05109,200——
2012-11-15$17.59$36.87247,800——
2012-11-14$17.55$36.79197,300——
2012-11-13$18.22$38.1988,200——
2012-11-12$18.70$38.9745,400——
2012-11-09$18.68$38.9362,700——
2012-11-08$18.68$38.93105,700——
2012-11-07$18.69$38.9575,000——
2012-11-06$18.54$38.6462,800——
2012-11-05$18.56$38.6877,200——
2012-11-02$18.70$38.97106,900——
2012-11-01$18.65$38.8799,900——
2012-10-31$18.53$38.62173,400——
2012-10-26$18.80$39.18117,300——
2012-10-25$18.74$39.06136,900——
2012-10-24$18.51$38.5898,200——
2012-10-23$18.28$38.10115,200——
2012-10-22$18.08$37.68104,200——
2012-10-19$18.09$37.7074,400——
2012-10-18$18.02$37.56107,500——
2012-10-17$17.94$37.3991,900——
2012-10-16$17.85$37.2065,900——
2012-10-15$17.71$36.9182,800——
2012-10-12$17.73$36.95135,900——
2012-10-11$17.91$37.33146,600——
2012-10-10$17.78$36.83198,100——
2012-10-09$18.32$37.9586,700——
2012-10-08$18.50$38.3260,500——
2012-10-05$18.66$38.6551,300——
2012-10-04$18.69$38.7252,800——
2012-10-03$18.83$39.0175,600——
2012-10-02$18.72$38.78104,000——
2012-10-01$18.79$38.9296,600——
2012-09-28$18.61$38.55123,300——
2012-09-27$18.55$38.4384,700——
2012-09-26$18.56$38.45155,500——
2012-09-25$18.34$37.99148,300——
2012-09-24$18.33$37.97117,800——
2012-09-21$18.31$37.9382,000——
2012-09-20$18.18$37.6692,800——
2012-09-19$18.21$37.7273,900——
2012-09-18$18.08$37.45109,900——
2012-09-17$18.10$37.4978,900——
2012-09-14$18.17$37.64143,900——
2012-09-13$17.98$37.24133,500——
2012-09-12$17.86$37.00107,800——
2012-09-11$18.05$37.17106,600——
2012-09-10$17.87$36.8077,000——
2012-09-07$17.85$36.75136,700——
2012-09-06$17.86$36.78124,100——
2012-09-05$17.89$36.84110,800——
2012-09-04$18.15$37.3795,000——
2012-08-31$18.00$37.0663,900——
2012-08-30$17.94$36.94106,600——
2012-08-29$17.89$36.84108,600——
2012-08-28$17.88$36.82109,700——
2012-08-27$17.93$36.9286,600——
2012-08-24$17.98$37.0266,800——
2012-08-23$18.04$37.1568,400——
2012-08-22$17.80$36.65111,500——
2012-08-21$18.06$37.19113,400——
2012-08-20$18.15$37.3786,900——
2012-08-17$18.08$37.2367,700——
2012-08-16$18.04$37.1575,200——
2012-08-15$18.10$37.2792,800——
2012-08-14$18.05$37.17122,200——
2012-08-13$18.18$37.43102,000——
2012-08-10$18.14$37.1376,000——
2012-08-09$18.07$36.9969,800——
2012-08-08$18.07$36.9979,000——
2012-08-07$18.19$37.2360,900——
2012-08-06$18.15$37.1574,000——
2012-08-03$18.12$37.0983,700——
2012-08-02$18.07$36.9974,900——
2012-08-01$18.03$36.90109,300——
2012-07-31$17.80$36.4393,800——
2012-07-30$17.78$36.39171,500——
2012-07-27$17.78$36.39102,000——
2012-07-26$17.79$36.41118,600——
2012-07-25$17.84$36.52180,600——
2012-07-24$17.94$36.72137,600——
2012-07-23$17.95$36.7480,600——
2012-07-20$17.86$36.5684,900——
2012-07-19$17.78$36.3989,100——
2012-07-18$17.64$36.1173,300——
2012-07-17$17.46$35.74128,800——
2012-07-16$17.60$36.0269,500——
2012-07-13$17.67$36.1771,900——
2012-07-12$17.48$35.78116,300——
2012-07-11$17.55$35.7084,000——
2012-07-10$17.65$35.9094,200——
2012-07-09$17.72$36.0564,900——
2012-07-06$17.75$36.1148,800——
2012-07-05$17.75$36.1161,900——
2012-07-03$17.75$36.1137,000——
2012-07-02$17.68$35.96111,500——
2012-06-29$17.73$36.07121,900——
2012-06-28$17.99$36.60101,600——
2012-06-27$17.92$36.45123,200——
2012-06-26$17.87$36.35121,100——
2012-06-25$17.72$36.0590,500——
2012-06-22$17.66$35.9273,900——
2012-06-21$17.58$35.76104,700——
2012-06-20$17.45$35.50103,600——
2012-06-19$17.37$35.3375,500——
2012-06-18$17.00$34.5869,200——
2012-06-15$17.01$34.6089,400——
2012-06-14$17.07$34.7288,100——
2012-06-13$17.05$34.6898,300——
2012-06-12$17.32$35.0187,900——
2012-06-11$17.04$34.4573,200——
2012-06-08$16.90$34.1690,200——
2012-06-07$16.92$34.20117,300——
2012-06-06$16.92$34.20119,500——
2012-06-05$16.93$34.22107,900——
2012-06-04$16.94$34.24116,700——
2012-06-01$17.30$34.97122,500——
2012-05-31$17.34$35.0589,000——
2012-05-30$17.53$35.4490,000——
2012-05-29$17.48$35.3463,200——
2012-05-25$17.28$34.93103,200——
2012-05-24$17.48$35.34132,900——
2012-05-23$17.23$34.83102,000——
2012-05-22$16.73$33.82141,300——
2012-05-21$16.75$33.86181,700——
2012-05-18$16.83$34.02140,900——
2012-05-17$17.05$34.47214,100——
2012-05-16$17.59$35.56143,100——
2012-05-15$17.44$35.26107,000——
2012-05-14$17.44$35.26113,700——
2012-05-11$17.88$36.15102,400——
2012-05-10$17.75$35.6773,600——
2012-05-09$17.67$35.51122,000——
2012-05-08$17.45$35.07143,900——
2012-05-07$17.23$34.62128,000——
2012-05-04$17.25$34.67118,400——
2012-05-03$17.38$34.93132,800——
2012-05-02$17.59$35.35102,000——
2012-05-01$17.90$35.97129,700——
2012-04-30$17.74$35.65115,000——
2012-04-27$17.59$35.35115,500——
2012-04-26$17.74$35.65138,700——
2012-04-25$17.64$35.45112,300——
2012-04-24$17.46$35.09129,700——
2012-04-23$17.31$34.79188,000——
2012-04-20$17.06$34.2894,100——
2012-04-19$16.79$33.74165,500——
2012-04-18$16.84$33.84152,200——
2012-04-17$16.90$33.96215,100——
2012-04-16$16.92$34.00229,100——
2012-04-13$17.01$34.18160,100——
2012-04-12$17.05$34.26171,600——
2012-04-11$17.24$34.43171,100——
2012-04-10$17.18$34.31129,300——
2012-04-09$17.30$34.55111,300——
2012-04-05$17.49$34.93182,100——
2012-04-04$17.56$35.07137,700——
2012-04-03$17.61$35.17172,900——
2012-04-02$17.73$35.41179,700——
2012-03-30$17.74$35.43115,300——
2012-03-29$17.74$35.43167,000——
2012-03-28$17.89$35.73178,800——
2012-03-27$17.93$35.81431,600——
2012-03-26$17.54$35.03132,400——
2012-03-23$17.35$34.65301,400——
2012-03-22$17.15$34.25188,700——
2012-03-21$17.16$34.27106,300——
2012-03-20$16.96$33.8760,900——
2012-03-19$16.95$33.85139,700——
2012-03-16$16.89$33.73226,700——
2012-03-15$17.01$33.97117,200——
2012-03-14$17.10$34.15127,000——
2012-03-13$17.04$34.03139,000——
2012-03-12$17.12$33.98162,300——
2012-03-09$17.06$33.87145,500——
2012-03-08$17.10$33.94132,600——
2012-03-07$16.99$33.73146,400——
2012-03-06$16.62$32.99268,600——
2012-03-05$16.92$33.59298,200——
2012-03-02$17.10$33.94188,700——
2012-03-01$16.99$33.73191,000——
2012-02-29$16.96$33.67155,300——
2012-02-28$17.03$33.81160,300——
2012-02-27$17.07$33.89204,100——
2012-02-24$17.00$33.75428,500——
2012-02-23$17.19$34.12237,000——
2012-02-22$17.11$33.96255,700——
2012-02-21$16.98$33.71290,800——
2012-02-17$17.09$33.93200,200——
2012-02-16$17.20$34.14107,400——
2012-02-15$17.15$34.04299,800——
2012-02-14$16.98$33.71256,600——
2012-02-13$16.77$33.29141,400——
2012-02-10$16.80$33.14119,200——
2012-02-09$16.90$33.34111,100——
2012-02-08$16.91$33.36121,000——
2012-02-07$16.95$33.4498,600——
2012-02-06$16.89$33.32231,200——
2012-02-03$17.02$33.58367,400——
2012-02-02$16.87$33.28187,500——
2012-02-01$17.02$33.58121,700——
2012-01-31$17.06$33.65204,400——
2012-01-30$17.17$33.87147,800——
2012-01-27$17.10$33.73198,100——
2012-01-26$17.07$33.67229,200——
2012-01-25$16.82$33.18142,200——
2012-01-24$16.77$33.08250,800——
2012-01-23$16.71$32.96173,200——
2012-01-20$16.66$32.86276,600——
2012-01-19$16.65$32.85196,400——
2012-01-18$16.61$32.7777,400——
2012-01-17$16.48$32.5185,900——
2012-01-13$16.51$32.5775,700——
2012-01-12$16.51$32.5799,200——
2012-01-11$16.72$32.98135,100——
2012-01-10$16.48$32.5192,200——
2012-01-09$16.40$32.3583,100——
2012-01-06$16.44$32.4362,900——
2012-01-05$16.34$32.2365,300——
2012-01-04$16.33$32.2178,600——
2012-01-03$16.06$31.6862,200——