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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.39$59.02275,300——
2019-12-30$16.26$58.55160,400——
2019-12-27$16.39$58.67299,500——
2019-12-26$16.13$57.7445,000——
2019-12-24$16.10$57.6346,000——
2019-12-23$16.07$57.5270,600——
2019-12-20$16.06$57.4976,100——
2019-12-19$16.03$57.38179,000——
2019-12-18$15.92$56.99242,100——
2019-12-17$16.04$57.41205,100——
2019-12-16$16.04$57.41123,300——
2019-12-13$16.06$57.49189,800——
2019-12-12$16.18$57.5774,700——
2019-12-11$16.14$57.42103,100——
2019-12-10$16.07$57.1767,300——
2019-12-09$16.05$57.10180,700——
2019-12-06$16.04$57.07149,800——
2019-12-05$15.88$56.50104,400——
2019-12-04$15.81$56.25181,000——
2019-12-03$15.73$55.96169,600——
2019-12-02$15.81$56.25192,300——
2019-11-29$15.88$56.5069,700——
2019-11-27$15.86$56.4399,600——
2019-11-26$15.89$56.5384,300——
2019-11-25$15.87$56.46106,900——
2019-11-22$15.79$56.18152,800——
2019-11-21$15.90$56.5781,800——
2019-11-20$16.00$56.9272,700——
2019-11-19$15.93$56.68107,500——
2019-11-18$16.00$56.9286,200——
2019-11-15$16.00$56.9258,700——
2019-11-14$15.86$56.43114,500——
2019-11-13$16.03$56.68111,500——
2019-11-12$16.13$57.0478,500——
2019-11-11$16.08$56.86112,900——
2019-11-08$16.09$56.9072,900——
2019-11-07$16.04$56.7278,900——
2019-11-06$16.10$56.93119,900——
2019-11-05$16.09$56.90194,500——
2019-11-04$16.00$56.58119,700——
2019-11-01$16.00$56.58111,000——
2019-10-31$15.98$56.51139,400——
2019-10-30$15.91$56.26253,200——
2019-10-29$15.76$55.73116,100——
2019-10-28$15.76$55.7384,300——
2019-10-25$15.79$55.8384,400——
2019-10-24$15.71$55.55102,200——
2019-10-23$15.67$55.4180,900——
2019-10-22$15.67$55.4193,800——
2019-10-21$15.63$55.2785,500——
2019-10-18$15.58$55.0960,000——
2019-10-17$15.67$55.41218,800——
2019-10-16$15.55$54.99127,400——
2019-10-15$15.54$54.9590,100——
2019-10-14$15.50$54.8174,300——
2019-10-11$15.46$54.6768,600——
2019-10-10$15.59$54.78127,500——
2019-10-09$15.52$54.53135,600——
2019-10-08$15.40$54.1192,600——
2019-10-07$15.40$54.11115,200——
2019-10-04$15.41$54.1597,600——
2019-10-03$15.41$54.15138,200——
2019-10-02$15.49$54.43155,200——
2019-10-01$15.56$54.6896,900——
2019-09-30$15.63$54.92124,200——
2019-09-27$15.64$54.9661,800——
2019-09-26$15.65$54.9971,300——
2019-09-25$15.67$55.0642,700——
2019-09-24$15.69$55.1375,600——
2019-09-23$15.66$55.0354,900——
2019-09-20$15.60$54.8278,900——
2019-09-19$15.54$54.60106,900——
2019-09-18$15.61$54.8575,200——
2019-09-17$15.51$54.5063,200——
2019-09-16$15.49$54.43141,100——
2019-09-13$15.51$54.5095,400——
2019-09-12$15.72$54.9674,500——
2019-09-11$15.71$54.9267,500——
2019-09-10$15.76$55.1055,200——
2019-09-09$15.72$54.9690,200——
2019-09-06$15.57$54.4396,100——
2019-09-05$15.64$54.68181,100——
2019-09-04$15.61$54.5773,100——
2019-09-03$15.51$54.22151,300——
2019-08-30$15.44$53.98138,300——
2019-08-29$15.41$53.87132,100——
2019-08-28$15.43$53.94130,300——
2019-08-27$15.36$53.7091,900——
2019-08-26$15.42$53.9170,700——
2019-08-23$15.29$53.4563,300——
2019-08-22$15.31$53.5263,700——
2019-08-21$15.37$53.7367,700——
2019-08-20$15.34$53.6351,500——
2019-08-19$15.33$53.5983,500——
2019-08-16$15.27$53.3868,100——
2019-08-15$15.21$53.17122,000——
2019-08-14$15.24$53.28106,800——
2019-08-13$15.40$53.5674,600——
2019-08-12$15.38$53.4992,500——
2019-08-09$15.39$53.5283,200——
2019-08-08$15.38$53.4981,600——
2019-08-07$15.34$53.3591,000——
2019-08-06$15.28$53.14107,300——
2019-08-05$15.29$53.1863,500——
2019-08-02$15.42$53.6350,200——
2019-08-01$15.38$53.49152,100——
2019-07-31$15.28$53.1485,300——
2019-07-30$15.25$53.04101,100——
2019-07-29$15.22$52.9357,600——
2019-07-26$15.23$52.9766,200——
2019-07-25$15.22$52.9385,200——
2019-07-24$15.26$53.0783,600——
2019-07-23$15.18$52.7964,800——
2019-07-22$15.14$52.6574,700——
2019-07-19$15.16$52.7261,700——
2019-07-18$15.15$52.69144,900——
2019-07-17$15.13$52.6276,400——
2019-07-16$15.13$52.6292,100——
2019-07-15$15.14$52.6552,700——
2019-07-12$15.12$52.5865,600——
2019-07-11$15.22$52.65100,600——
2019-07-10$15.23$52.69157,600——
2019-07-09$15.12$52.3162,800——
2019-07-08$15.08$52.1776,600——
2019-07-05$15.10$52.2465,300——
2019-07-03$15.24$52.72151,300——
2019-07-02$15.04$52.0337,600——
2019-07-01$14.98$51.8266,100——
2019-06-28$15.00$51.89104,600——
2019-06-27$15.00$51.89144,100——
2019-06-26$15.00$51.89120,200——
2019-06-25$14.90$51.5554,700——
2019-06-24$15.02$51.9682,000——
2019-06-21$15.01$51.9366,900——
2019-06-20$15.02$51.96164,600——
2019-06-19$15.00$51.89103,700——
2019-06-18$14.97$51.7984,900——
2019-06-17$14.93$51.6575,400——
2019-06-14$14.92$51.6230,900——
2019-06-13$14.89$51.5158,800——
2019-06-12$14.85$51.1096,800——
2019-06-11$14.99$51.58101,100——
2019-06-10$14.86$51.1333,800——
2019-06-07$14.83$51.0337,000——
2019-06-06$14.79$50.8947,500——
2019-06-05$14.74$50.7279,600——
2019-06-04$14.68$50.5192,600——
2019-06-03$14.53$50.00168,600——
2019-05-31$14.81$50.9656,000——
2019-05-30$14.90$51.27161,600——
2019-05-29$14.87$51.17181,200——
2019-05-28$14.80$50.9276,000——
2019-05-24$14.80$50.9272,500——
2019-05-23$14.75$50.75122,500——
2019-05-22$14.72$50.6593,300——
2019-05-21$14.75$50.7572,700——
2019-05-20$14.74$50.72101,700——
2019-05-17$14.76$50.79206,500——
2019-05-16$14.76$50.7980,000——
2019-05-15$14.74$50.7291,800——
2019-05-14$14.73$50.6878,400——
2019-05-13$14.77$50.5589,800——
2019-05-10$14.81$50.6853,600——
2019-05-09$14.76$50.51102,900——
2019-05-08$14.88$50.9251,200——
2019-05-07$14.86$50.8558,600——
2019-05-06$14.90$50.9970,300——
2019-05-03$14.90$50.9993,200——
2019-05-02$14.87$50.89104,200——
2019-05-01$14.90$50.9983,400——
2019-04-30$14.84$50.79109,900——
2019-04-29$14.83$50.7578,200——
2019-04-26$14.86$50.8558,100——
2019-04-25$14.83$50.7591,700——
2019-04-24$14.92$51.06100,400——
2019-04-23$14.87$50.8997,000——
2019-04-22$14.84$50.7982,900——
2019-04-18$14.78$50.5879,200——
2019-04-17$14.79$50.6175,900——
2019-04-16$14.83$50.7564,700——
2019-04-15$14.80$50.6549,600——
2019-04-12$14.82$50.7271,200——
2019-04-11$14.94$50.8590,700——
2019-04-10$14.83$50.48112,300——
2019-04-09$14.82$50.45111,900——
2019-04-08$14.84$50.5134,900——
2019-04-05$14.81$50.4154,100——
2019-04-04$14.80$50.3884,700——
2019-04-03$14.78$50.3175,800——
2019-04-02$14.80$50.3871,300——
2019-04-01$14.76$50.2433,900——
2019-03-29$14.70$50.0488,300——
2019-03-28$14.67$49.9497,100——
2019-03-27$14.63$49.80103,000——
2019-03-26$14.72$50.1176,300——
2019-03-25$14.69$50.0059,000——
2019-03-22$14.74$50.1762,900——
2019-03-21$14.80$50.3838,100——
2019-03-20$14.74$50.1756,800——
2019-03-19$14.68$49.9752,400——
2019-03-18$14.66$49.9067,900——
2019-03-15$14.62$49.7747,800——
2019-03-14$14.68$49.9737,700——
2019-03-13$14.75$49.9491,400——
2019-03-12$14.76$49.9751,200——
2019-03-11$14.74$49.9088,800——
2019-03-08$14.68$49.7073,600——
2019-03-07$14.69$49.7376,600——
2019-03-06$14.74$49.9064,000——
2019-03-05$14.80$50.1069,600——
2019-03-04$14.79$50.0741,100——
2019-03-01$14.83$50.21105,500——
2019-02-28$14.84$50.2488,000——
2019-02-27$14.82$50.1787,400——
2019-02-26$14.81$50.14230,300——
2019-02-25$14.66$49.6373,400——
2019-02-22$14.61$49.4693,900——
2019-02-21$14.60$49.4363,800——
2019-02-20$14.56$49.2979,700——
2019-02-19$14.54$49.2291,200——
2019-02-15$14.54$49.2286,700——
2019-02-14$14.52$49.16187,700——
2019-02-13$14.52$48.8996,300——
2019-02-12$14.49$48.78152,600——
2019-02-11$14.50$48.8273,600——
2019-02-08$14.39$48.4561,900——
2019-02-07$14.41$48.5256,300——
2019-02-06$14.49$48.7849,300——
2019-02-05$14.50$48.8275,400——
2019-02-04$14.51$48.85190,400——
2019-02-01$14.40$48.48137,900——
2019-01-31$14.32$48.2167,900——
2019-01-30$14.19$47.77146,400——
2019-01-29$14.15$47.6473,500——
2019-01-28$14.05$47.30124,300——
2019-01-25$14.07$47.3771,700——
2019-01-24$14.05$47.3096,300——
2019-01-23$14.05$47.3098,400——
2019-01-22$14.10$47.4773,600——
2019-01-18$14.07$47.3790,500——
2019-01-17$14.10$47.4753,000——
2019-01-16$14.11$47.5177,400——
2019-01-15$14.06$47.3466,000——
2019-01-14$14.02$47.2051,900——
2019-01-11$14.08$47.4066,200——
2019-01-10$14.07$47.3793,400——
2019-01-09$14.10$47.47138,200——
2019-01-08$14.09$47.44128,200——
2019-01-07$13.99$47.10109,300——
2019-01-04$13.66$45.99131,900——
2019-01-03$13.56$45.65104,000——
2019-01-02$13.56$45.6583,400——