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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$15.17$44.93124,900——
2016-12-29$15.13$44.81106,000——
2016-12-28$15.14$44.84135,800——
2016-12-27$15.33$44.42133,700——
2016-12-23$15.23$44.13128,600——
2016-12-22$15.32$44.39189,000——
2016-12-21$15.35$44.48133,200——
2016-12-20$15.39$44.59168,100——
2016-12-19$15.36$44.5199,500——
2016-12-16$15.30$44.33122,700——
2016-12-15$15.20$44.04176,900——
2016-12-14$15.30$44.33128,400——
2016-12-13$15.35$44.48143,900——
2016-12-12$15.46$44.80159,500——
2016-12-09$15.33$44.4299,800——
2016-12-08$15.29$44.3068,400——
2016-12-07$15.37$44.28113,800——
2016-12-06$15.31$44.11224,600——
2016-12-05$15.14$43.62192,200——
2016-12-02$15.09$43.48125,000——
2016-12-01$15.05$43.36101,500——
2016-11-30$15.14$43.62154,700——
2016-11-29$15.23$43.88160,400——
2016-11-28$15.26$43.97134,700——
2016-11-25$15.29$44.0527,600——
2016-11-23$15.22$43.8586,900——
2016-11-22$15.22$43.85106,100——
2016-11-21$15.13$43.5978,900——
2016-11-18$14.97$43.1394,400——
2016-11-17$14.86$42.8185,800——
2016-11-16$14.82$42.70154,500——
2016-11-15$14.85$42.79185,800——
2016-11-14$14.86$42.81147,300——
2016-11-11$14.82$42.70187,400——
2016-11-10$14.78$42.58295,000——
2016-11-09$14.96$42.85121,300——
2016-11-08$15.03$43.0587,900——
2016-11-07$15.01$43.00153,100——
2016-11-04$14.82$42.4598,000——
2016-11-03$14.82$42.4595,500——
2016-11-02$14.95$42.82130,300——
2016-11-01$15.07$43.17129,200——
2016-10-31$15.10$43.25214,500——
2016-10-28$15.19$43.51154,200——
2016-10-27$15.27$43.74104,100——
2016-10-26$15.33$43.9152,800——
2016-10-25$15.34$43.9482,100——
2016-10-24$15.31$43.85182,300——
2016-10-21$15.25$43.68120,600——
2016-10-20$15.25$43.68208,500——
2016-10-19$15.33$43.9171,900——
2016-10-18$15.23$43.63165,200——
2016-10-17$15.25$43.68116,000——
2016-10-14$15.37$44.0365,000——
2016-10-13$15.35$43.9774,600——
2016-10-12$15.41$44.1474,800——
2016-10-11$15.52$44.2198,800——
2016-10-10$15.54$44.2648,100——
2016-10-07$15.47$44.0649,200——
2016-10-06$15.45$44.0196,300——
2016-10-05$15.51$44.1864,700——
2016-10-04$15.49$44.1289,200——
2016-10-03$15.57$44.3561,300——
2016-09-30$15.52$44.2158,100——
2016-09-29$15.47$44.06123,700——
2016-09-28$15.49$44.12130,200——
2016-09-27$15.41$43.8984,100——
2016-09-26$15.38$43.8146,100——
2016-09-23$15.43$43.9544,700——
2016-09-22$15.42$43.9286,700——
2016-09-21$15.36$43.7586,800——
2016-09-20$15.28$43.52104,800——
2016-09-19$15.24$43.4177,900——
2016-09-16$15.27$43.49118,300——
2016-09-15$15.20$43.3073,100——
2016-09-14$15.12$43.07102,700——
2016-09-13$15.17$43.21139,100——
2016-09-12$15.53$43.9994,400——
2016-09-09$15.56$44.0792,900——
2016-09-08$15.79$44.7297,800——
2016-09-07$15.81$44.7868,000——
2016-09-06$15.72$44.5373,100——
2016-09-02$15.72$44.5386,900——
2016-09-01$15.67$44.38126,000——
2016-08-31$15.75$44.6199,600——
2016-08-30$15.69$44.4481,200——
2016-08-29$15.75$44.6183,600——
2016-08-26$15.76$44.6462,000——
2016-08-25$15.75$44.6150,800——
2016-08-24$15.74$44.5854,900——
2016-08-23$15.76$44.6453,900——
2016-08-22$15.72$44.5364,900——
2016-08-19$15.69$44.4460,800——
2016-08-18$15.71$44.5075,100——
2016-08-17$15.68$44.4160,500——
2016-08-16$15.66$44.3679,000——
2016-08-15$15.67$44.3863,900——
2016-08-12$15.69$44.4489,500——
2016-08-11$15.68$44.4188,900——
2016-08-10$15.64$44.0585,300——
2016-08-09$15.63$44.0262,300——
2016-08-08$15.63$44.0262,800——
2016-08-05$15.63$44.0248,500——
2016-08-04$15.58$43.8869,100——
2016-08-03$15.54$43.7777,700——
2016-08-02$15.47$43.57121,700——
2016-08-01$15.60$43.9484,000——
2016-07-29$15.63$44.02141,000——
2016-07-28$15.49$43.6354,500——
2016-07-27$15.49$43.6363,700——
2016-07-26$15.53$43.7479,700——
2016-07-25$15.48$43.6075,900——
2016-07-22$15.49$43.6364,800——
2016-07-21$15.39$43.35103,700——
2016-07-20$15.27$43.01188,600——
2016-07-19$15.27$43.0195,700——
2016-07-18$15.31$43.1285,800——
2016-07-15$15.26$42.9888,300——
2016-07-14$15.24$42.93106,800——
2016-07-13$15.26$42.98123,600——
2016-07-12$15.47$42.82115,400——
2016-07-11$15.46$42.79106,600——
2016-07-08$15.43$42.71106,600——
2016-07-07$15.33$42.4355,800——
2016-07-06$15.34$42.4672,800——
2016-07-05$15.28$42.30106,800——
2016-07-01$15.28$42.3041,500——
2016-06-30$15.25$42.21179,300——
2016-06-29$15.11$41.8385,400——
2016-06-28$14.99$41.4957,100——
2016-06-27$14.90$41.24128,500——
2016-06-24$15.24$42.18133,900——
2016-06-23$15.32$42.4147,200——
2016-06-22$15.30$42.35107,900——
2016-06-21$15.19$42.0544,100——
2016-06-20$15.19$42.0569,500——
2016-06-17$15.15$41.9441,900——
2016-06-16$15.11$41.83127,700——
2016-06-15$15.08$41.7454,900——
2016-06-14$15.07$41.71102,500——
2016-06-13$15.18$42.0292,000——
2016-06-10$15.28$42.0544,100——
2016-06-09$15.24$41.94156,000——
2016-06-08$15.30$42.1188,200——
2016-06-07$15.34$42.2288,700——
2016-06-06$15.28$42.05130,500——
2016-06-03$15.20$41.8376,300——
2016-06-02$15.16$41.7283,800——
2016-06-01$15.20$41.83143,800——
2016-05-31$15.21$41.86108,400——
2016-05-27$15.18$41.78106,200——
2016-05-26$15.07$41.48174,400——
2016-05-25$14.99$41.2682,500——
2016-05-24$14.92$41.0687,500——
2016-05-23$14.86$40.90103,900——
2016-05-20$14.83$40.8250,600——
2016-05-19$14.81$40.76106,900——
2016-05-18$14.85$40.8797,900——
2016-05-17$14.93$41.09126,200——
2016-05-16$14.94$41.1284,300——
2016-05-13$14.82$40.7966,400——
2016-05-12$14.76$40.6271,800——
2016-05-11$14.85$40.6398,300——
2016-05-10$14.87$40.69112,100——
2016-05-09$14.80$40.5093,600——
2016-05-06$14.85$40.63112,700——
2016-05-05$14.83$40.58207,200——
2016-05-04$14.88$40.71102,300——
2016-05-03$14.91$40.8079,000——
2016-05-02$14.94$40.8887,400——
2016-04-29$14.95$40.9166,700——
2016-04-28$14.94$40.8881,800——
2016-04-27$15.00$41.0468,500——
2016-04-26$15.00$41.0498,700——
2016-04-25$15.00$41.0468,000——
2016-04-22$14.97$40.9672,600——
2016-04-21$15.03$41.1278,500——
2016-04-20$14.97$40.9694,400——
2016-04-19$14.96$40.9376,500——
2016-04-18$14.93$40.8581,000——
2016-04-15$14.81$40.52114,900——
2016-04-14$14.75$40.3674,900——
2016-04-13$14.83$40.58105,000——
2016-04-12$14.83$40.3489,400——
2016-04-11$14.85$40.3995,700——
2016-04-08$14.89$40.5080,700——
2016-04-07$14.81$40.2868,300——
2016-04-06$14.86$40.4281,900——
2016-04-05$14.75$40.12100,700——
2016-04-04$14.79$40.2386,700——
2016-04-01$14.95$40.6791,200——
2016-03-31$14.78$40.20131,100——
2016-03-30$14.79$40.2373,900——
2016-03-29$14.64$39.8272,200——
2016-03-28$14.68$39.9366,000——
2016-03-24$14.71$40.0198,800——
2016-03-23$14.82$40.3188,900——
2016-03-22$14.84$40.37105,000——
2016-03-21$14.84$40.3780,000——
2016-03-18$14.77$40.18132,800——
2016-03-17$14.59$39.69111,000——
2016-03-16$14.58$39.6692,900——
2016-03-15$14.48$39.39101,900——
2016-03-14$14.45$39.31110,200——
2016-03-11$14.49$39.41140,500——
2016-03-10$14.44$39.04112,100——
2016-03-09$14.45$39.0755,800——
2016-03-08$14.45$39.07109,900——
2016-03-07$14.51$39.23156,900——
2016-03-04$14.43$39.0199,200——
2016-03-03$14.19$38.37202,800——
2016-03-02$14.15$38.26144,000——
2016-03-01$14.08$38.07240,800——
2016-02-29$13.92$37.64195,300——
2016-02-26$13.93$37.6674,700——
2016-02-25$13.89$37.55264,300——
2016-02-24$13.74$37.15102,200——
2016-02-23$13.62$36.8294,800——
2016-02-22$13.71$37.07198,400——
2016-02-19$13.51$36.5384,800——
2016-02-18$13.53$36.5897,500——
2016-02-17$13.50$36.50232,700——
2016-02-16$13.38$36.18209,500——
2016-02-12$13.33$36.04169,000——
2016-02-11$13.40$36.23207,200——
2016-02-10$13.61$36.5682,200——
2016-02-09$13.69$36.78117,300——
2016-02-08$13.74$36.91107,000——
2016-02-05$13.88$37.2992,300——
2016-02-04$13.90$37.3482,200——
2016-02-03$13.89$37.31223,700——
2016-02-02$13.86$37.23215,500——
2016-02-01$13.92$37.40137,200——
2016-01-29$14.05$37.74223,500——
2016-01-28$14.00$37.6166,300——
2016-01-27$13.85$37.21140,500——
2016-01-26$13.90$37.3483,500——
2016-01-25$13.77$36.99138,900——
2016-01-22$13.74$36.91253,200——
2016-01-21$13.57$36.45166,400——
2016-01-20$13.45$36.13241,300——
2016-01-19$13.62$36.59192,100——
2016-01-15$13.85$37.21161,400——
2016-01-14$13.94$37.45213,100——
2016-01-13$14.13$37.96186,200——
2016-01-12$14.27$38.3469,800——
2016-01-11$14.28$38.3693,500——
2016-01-08$14.35$38.55106,400——
2016-01-07$14.45$38.8268,900——
2016-01-06$14.55$39.0977,600——
2016-01-05$14.63$39.3064,300——
2016-01-04$14.52$39.01182,400——