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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.92$62.18143,600——
2020-12-30$15.80$61.71103,500——
2020-12-29$15.83$61.45108,400——
2020-12-28$15.82$61.41149,200——
2020-12-24$15.92$61.8054,000——
2020-12-23$15.89$61.6879,100——
2020-12-22$15.83$61.45114,200——
2020-12-21$15.95$61.91128,100——
2020-12-18$15.95$61.91273,900——
2020-12-17$15.69$60.9072,800——
2020-12-16$15.66$60.7980,400——
2020-12-15$15.69$60.9096,100——
2020-12-14$15.60$60.5582,800——
2020-12-11$15.69$60.52115,800——
2020-12-10$15.83$61.0678,700——
2020-12-09$15.83$61.06111,700——
2020-12-08$15.88$61.2666,200——
2020-12-07$15.76$60.79115,500——
2020-12-04$15.89$61.30113,700——
2020-12-03$15.88$61.2681,200——
2020-12-02$15.93$61.45122,600——
2020-12-01$15.87$61.22149,800——
2020-11-30$15.89$61.30185,300——
2020-11-27$15.75$60.7639,300——
2020-11-25$15.75$60.76123,100——
2020-11-24$15.69$60.5295,400——
2020-11-23$15.51$59.8386,000——
2020-11-20$15.39$59.37151,800——
2020-11-19$15.36$59.25125,400——
2020-11-18$15.27$58.90110,100——
2020-11-17$15.22$58.7172,100——
2020-11-16$15.12$58.3380,600——
2020-11-13$15.05$58.0685,800——
2020-11-12$15.12$57.9590,600——
2020-11-11$15.20$58.2596,700——
2020-11-10$15.10$57.8798,300——
2020-11-09$15.00$57.49102,300——
2020-11-06$14.82$56.80195,000——
2020-11-05$14.62$56.03111,100——
2020-11-04$14.40$55.19110,100——
2020-11-03$14.24$54.57465,900——
2020-11-02$14.35$55.0061,100——
2020-10-30$14.29$54.7780,200——
2020-10-29$14.34$54.9698,800——
2020-10-28$14.32$54.8887,500——
2020-10-27$14.52$55.6556,800——
2020-10-26$14.55$55.7699,800——
2020-10-23$14.67$56.2270,300——
2020-10-22$14.69$56.3093,300——
2020-10-21$14.74$56.4954,600——
2020-10-20$14.75$56.5367,600——
2020-10-19$14.65$56.15149,400——
2020-10-16$14.67$56.2280,200——
2020-10-15$14.83$56.8446,000——
2020-10-14$14.92$57.1858,400——
2020-10-13$15.03$57.2354,700——
2020-10-12$15.11$57.5370,800——
2020-10-09$15.06$57.3438,900——
2020-10-08$14.98$57.0478,700——
2020-10-07$15.04$57.2693,400——
2020-10-06$14.93$56.8564,300——
2020-10-05$14.89$56.69119,100——
2020-10-02$14.76$56.2089,500——
2020-10-01$14.83$56.4786,100——
2020-09-30$14.71$56.01256,200——
2020-09-29$14.68$55.89146,200——
2020-09-28$14.71$56.0179,400——
2020-09-25$14.66$55.82172,300——
2020-09-24$14.71$56.01106,500——
2020-09-23$14.91$56.7760,700——
2020-09-22$15.20$57.8784,600——
2020-09-21$15.21$57.9176,600——
2020-09-18$15.28$58.1874,000——
2020-09-17$15.30$58.25179,900——
2020-09-16$15.25$58.06100,400——
2020-09-15$15.14$57.6586,900——
2020-09-14$15.18$57.8085,600——
2020-09-11$15.21$57.5481,300——
2020-09-10$15.15$57.31124,500——
2020-09-09$15.16$57.35200,000——
2020-09-08$14.95$56.56217,700——
2020-09-04$15.02$56.8268,200——
2020-09-03$14.97$56.63182,900——
2020-09-02$15.20$57.5088,800——
2020-09-01$15.08$57.0593,300——
2020-08-31$14.94$56.52172,900——
2020-08-28$15.01$56.78153,200——
2020-08-27$15.17$57.3982,100——
2020-08-26$15.10$57.1288,400——
2020-08-25$15.08$57.0576,500——
2020-08-24$15.13$57.2460,700——
2020-08-21$15.07$57.0163,100——
2020-08-20$15.16$57.3591,000——
2020-08-19$15.07$57.01164,400——
2020-08-18$15.06$56.97188,900——
2020-08-17$14.89$56.3379,200——
2020-08-14$14.96$56.5944,900——
2020-08-13$15.00$56.74121,600——
2020-08-12$15.00$56.3794,500——
2020-08-11$14.91$56.04136,800——
2020-08-10$15.00$56.37162,800——
2020-08-07$14.97$56.26157,300——
2020-08-06$15.04$56.52116,200——
2020-08-05$15.01$56.41100,000——
2020-08-04$14.93$56.11141,700——
2020-08-03$14.83$55.7397,600——
2020-07-31$14.71$55.28133,800——
2020-07-30$14.79$55.5892,300——
2020-07-29$14.78$55.55118,800——
2020-07-28$14.64$55.0297,900——
2020-07-27$14.62$54.95335,700——
2020-07-24$14.46$54.3493,300——
2020-07-23$14.40$54.1273,900——
2020-07-22$14.38$54.0469,300——
2020-07-21$14.30$53.7478,900——
2020-07-20$14.14$53.1495,500——
2020-07-17$14.14$53.14122,900——
2020-07-16$14.07$52.8884,300——
2020-07-15$14.07$52.88118,200——
2020-07-14$14.00$52.6280,300——
2020-07-13$14.06$52.47230,300——
2020-07-10$14.00$52.2577,900——
2020-07-09$14.00$52.2587,500——
2020-07-08$14.12$52.70116,300——
2020-07-07$14.18$52.92174,600——
2020-07-06$14.23$53.1182,200——
2020-07-02$14.07$52.5180,300——
2020-07-01$13.96$52.1083,700——
2020-06-30$13.93$51.99172,200——
2020-06-29$13.74$51.2890,500——
2020-06-26$13.75$51.3278,100——
2020-06-25$13.90$51.8871,100——
2020-06-24$14.00$52.25102,200——
2020-06-23$14.12$52.70104,300——
2020-06-22$13.97$52.14123,600——
2020-06-19$13.98$52.1797,900——
2020-06-18$14.05$52.4497,000——
2020-06-17$14.00$52.25115,600——
2020-06-16$14.03$52.36286,400——
2020-06-15$14.02$52.32120,800——
2020-06-12$14.10$52.62110,700——
2020-06-11$14.00$51.88283,300——
2020-06-10$14.52$53.81153,700——
2020-06-09$14.52$53.8191,200——
2020-06-08$14.61$54.14132,700——
2020-06-05$14.54$53.8892,900——
2020-06-04$14.41$53.40111,200——
2020-06-03$14.50$53.74152,600——
2020-06-02$14.37$53.25124,500——
2020-06-01$14.16$52.48145,400——
2020-05-29$13.99$51.85130,600——
2020-05-28$13.98$51.81146,200——
2020-05-27$13.80$51.14154,800——
2020-05-26$13.72$50.85115,200——
2020-05-22$13.54$50.18178,900——
2020-05-21$13.42$49.7364,400——
2020-05-20$13.25$49.1081,000——
2020-05-19$13.18$48.84142,200——
2020-05-18$13.17$48.8197,000——
2020-05-15$12.88$47.7397,800——
2020-05-14$12.92$47.88168,900——
2020-05-13$13.06$48.04161,100——
2020-05-12$13.34$49.0787,100——
2020-05-11$13.28$48.8574,000——
2020-05-08$13.30$48.92104,000——
2020-05-07$13.17$48.44127,400——
2020-05-06$13.12$48.26127,500——
2020-05-05$13.11$48.22195,200——
2020-05-04$13.07$48.07119,800——
2020-05-01$13.02$47.8987,200——
2020-04-30$13.28$48.8594,600——
2020-04-29$13.22$48.62209,600——
2020-04-28$12.92$47.52136,600——
2020-04-27$12.98$47.74153,700——
2020-04-24$13.04$47.9681,300——
2020-04-23$13.06$48.04131,600——
2020-04-22$13.18$48.4880,600——
2020-04-21$12.98$47.7466,200——
2020-04-20$13.19$48.51109,900——
2020-04-17$13.49$49.62374,800——
2020-04-16$12.97$47.71250,300——
2020-04-15$13.26$48.77135,400——
2020-04-14$13.36$49.14189,400——
2020-04-13$13.29$48.52313,800——
2020-04-09$13.47$49.18370,200——
2020-04-08$12.88$47.02223,900——
2020-04-07$12.49$45.60277,100——
2020-04-06$12.04$43.96376,500——
2020-04-03$11.89$43.41301,700——
2020-04-02$12.32$44.98293,300——
2020-04-01$12.10$44.18375,900——
2020-03-31$12.62$46.08468,000——
2020-03-30$12.21$44.58311,100——
2020-03-27$12.02$43.88251,800——
2020-03-26$11.90$43.45638,600——
2020-03-25$11.52$42.06432,500——
2020-03-24$10.35$37.79544,800——
2020-03-23$9.56$34.90524,600——
2020-03-20$10.67$38.96377,300——
2020-03-19$10.30$37.61540,600——
2020-03-18$10.12$36.95968,000——
2020-03-17$12.18$44.47500,200——
2020-03-16$12.35$45.09368,200——
2020-03-13$13.13$47.94385,200——
2020-03-12$12.59$45.61569,800——
2020-03-11$13.93$50.46450,200——
2020-03-10$14.44$52.31343,100——
2020-03-09$14.40$52.17258,400——
2020-03-06$15.35$55.61155,500——
2020-03-05$15.54$56.29149,700——
2020-03-04$15.93$57.71125,400——
2020-03-03$15.46$56.01115,400——
2020-03-02$15.40$55.79258,700——
2020-02-28$14.88$53.90715,600——
2020-02-27$15.37$55.68368,400——
2020-02-26$15.84$57.38139,800——
2020-02-25$15.68$56.80390,600——
2020-02-24$16.33$59.16117,300——
2020-02-21$16.52$59.8460,600——
2020-02-20$16.57$60.0367,700——
2020-02-19$16.52$59.84191,600——
2020-02-18$16.45$59.59122,000——
2020-02-14$16.42$59.4845,900——
2020-02-13$16.39$59.3796,800——
2020-02-12$16.47$59.3165,800——
2020-02-11$16.47$59.31105,700——
2020-02-10$16.37$58.9579,500——
2020-02-07$16.28$58.62225,400——
2020-02-06$16.33$58.80257,900——
2020-02-05$16.44$59.20138,600——
2020-02-04$16.41$59.09234,400——
2020-02-03$16.48$59.3468,200——
2020-01-31$16.38$58.98242,600——
2020-01-30$16.59$59.7494,800——
2020-01-29$16.55$59.6087,400——
2020-01-28$16.48$59.34154,700——
2020-01-27$16.50$59.42110,600——
2020-01-24$16.67$60.03123,200——
2020-01-23$16.66$59.99104,900——
2020-01-22$16.64$59.92104,700——
2020-01-21$16.59$59.7480,600——
2020-01-17$16.53$59.52130,400——
2020-01-16$16.44$59.2089,300——
2020-01-15$16.44$59.20130,200——
2020-01-14$16.37$58.9559,900——
2020-01-13$16.35$58.88117,000——
2020-01-10$16.26$58.55156,700——
2020-01-09$16.23$58.44101,000——
2020-01-08$16.24$58.48174,100——
2020-01-07$16.26$58.55128,200——
2020-01-06$16.35$58.88502,600——
2020-01-03$16.36$58.91541,800——
2020-01-02$16.42$59.13564,500——