BlackRock Limited Duration Income Trust (BLW)
NYSE: BLW · Real-Time Price · USD
14.05
-0.09 (-0.64%)
Apr 1, 2025, 4:00 PM EDT - Market closed
BLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 14.08 | 14.10 | 14.03 | 14.05 | - | -0.64% | 85,027 |
| Mar 31, 2025 | 13.97 | 14.14 | 13.92 | 14.14 | 14.14 | 1.22% | 296,850 |
| Mar 28, 2025 | 13.97 | 13.99 | 13.93 | 13.97 | 13.97 | -0.14% | 78,462 |
| Mar 27, 2025 | 14.01 | 14.04 | 13.95 | 13.99 | 13.99 | -0.14% | 78,149 |
| Mar 26, 2025 | 14.04 | 14.06 | 13.99 | 14.01 | 14.01 | -0.36% | 83,857 |
| Mar 25, 2025 | 14.05 | 14.10 | 14.02 | 14.06 | 14.06 | 0.07% | 87,160 |
| Mar 24, 2025 | 14.10 | 14.11 | 14.01 | 14.05 | 14.05 | -0.21% | 97,817 |
| Mar 21, 2025 | 14.04 | 14.11 | 14.01 | 14.08 | 14.08 | 0.36% | 106,117 |
| Mar 20, 2025 | 14.03 | 14.05 | 13.95 | 14.03 | 14.03 | 0.07% | 108,128 |
| Mar 19, 2025 | 13.96 | 14.08 | 13.93 | 14.02 | 14.02 | 0.50% | 147,192 |
| Mar 18, 2025 | 13.96 | 13.98 | 13.91 | 13.95 | 13.95 | -0.50% | 130,961 |
| Mar 17, 2025 | 14.15 | 14.15 | 14.00 | 14.02 | 14.02 | -0.64% | 113,084 |
| Mar 14, 2025 | 14.05 | 14.15 | 14.05 | 14.11 | 14.11 | 0.07% | 71,316 |
| Mar 13, 2025 | 14.14 | 14.18 | 14.09 | 14.10 | 13.99 | -0.63% | 130,469 |
| Mar 12, 2025 | 14.17 | 14.25 | 14.09 | 14.19 | 14.08 | 0.42% | 128,143 |
| Mar 11, 2025 | 14.19 | 14.19 | 14.07 | 14.13 | 14.02 | -0.28% | 82,274 |
| Mar 10, 2025 | 14.20 | 14.23 | 14.15 | 14.17 | 14.06 | -0.21% | 80,322 |
| Mar 7, 2025 | 14.22 | 14.24 | 14.18 | 14.20 | 14.09 | 0.14% | 82,548 |
| Mar 6, 2025 | 14.20 | 14.25 | 14.18 | 14.18 | 14.07 | -0.21% | 117,236 |
| Mar 5, 2025 | 14.30 | 14.30 | 14.19 | 14.21 | 14.10 | -0.07% | 97,005 |
| Mar 4, 2025 | 14.33 | 14.34 | 14.22 | 14.22 | 14.11 | -1.04% | 278,247 |
| Mar 3, 2025 | 14.26 | 14.47 | 14.24 | 14.37 | 14.26 | 0.91% | 486,224 |
| Feb 28, 2025 | 14.24 | 14.25 | 14.20 | 14.24 | 14.13 | - | 116,248 |
| Feb 27, 2025 | 14.26 | 14.26 | 14.20 | 14.24 | 14.13 | - | 102,522 |
| Feb 26, 2025 | 14.24 | 14.25 | 14.19 | 14.24 | 14.13 | 0.14% | 98,774 |
| Feb 25, 2025 | 14.21 | 14.24 | 14.18 | 14.22 | 14.11 | 0.07% | 86,858 |
| Feb 24, 2025 | 14.29 | 14.30 | 14.17 | 14.21 | 14.10 | -0.21% | 136,607 |
| Feb 21, 2025 | 14.26 | 14.30 | 14.19 | 14.24 | 14.13 | -0.14% | 106,291 |
| Feb 20, 2025 | 14.24 | 14.31 | 14.16 | 14.26 | 14.15 | 0.28% | 104,480 |
| Feb 19, 2025 | 14.27 | 14.29 | 14.21 | 14.22 | 14.11 | -0.42% | 200,316 |
| Feb 18, 2025 | 14.32 | 14.32 | 14.22 | 14.28 | 14.17 | -0.07% | 81,768 |
| Feb 14, 2025 | 14.23 | 14.31 | 14.20 | 14.29 | 14.18 | -0.42% | 101,653 |
| Feb 13, 2025 | 14.33 | 14.39 | 14.28 | 14.35 | 14.12 | 0.28% | 131,556 |
| Feb 12, 2025 | 14.27 | 14.33 | 14.24 | 14.31 | 14.09 | 0.14% | 121,307 |
| Feb 11, 2025 | 14.29 | 14.35 | 14.26 | 14.29 | 14.07 | -0.28% | 173,949 |
| Feb 10, 2025 | 14.35 | 14.37 | 14.27 | 14.33 | 14.10 | - | 145,575 |
| Feb 7, 2025 | 14.33 | 14.44 | 14.29 | 14.33 | 14.10 | -0.14% | 147,388 |
| Feb 6, 2025 | 14.36 | 14.44 | 14.34 | 14.35 | 14.12 | -0.21% | 130,340 |
| Feb 5, 2025 | 14.34 | 14.40 | 14.31 | 14.38 | 14.15 | - | 63,881 |
| Feb 4, 2025 | 14.39 | 14.41 | 14.31 | 14.38 | 14.15 | 0.07% | 127,669 |
| Feb 3, 2025 | 14.31 | 14.40 | 14.29 | 14.37 | 14.14 | 0.14% | 112,730 |
| Jan 31, 2025 | 14.35 | 14.35 | 14.21 | 14.35 | 14.12 | 0.35% | 189,502 |
| Jan 30, 2025 | 14.24 | 14.30 | 14.22 | 14.30 | 14.08 | 0.21% | 124,143 |
| Jan 29, 2025 | 14.25 | 14.27 | 14.19 | 14.27 | 14.05 | 0.42% | 63,564 |
| Jan 28, 2025 | 14.25 | 14.29 | 14.20 | 14.21 | 13.99 | -0.63% | 107,067 |
| Jan 27, 2025 | 14.25 | 14.35 | 14.23 | 14.30 | 14.08 | 0.49% | 71,684 |
| Jan 24, 2025 | 14.25 | 14.26 | 14.21 | 14.23 | 14.01 | -0.21% | 101,659 |
| Jan 23, 2025 | 14.25 | 14.29 | 14.20 | 14.26 | 14.04 | 0.14% | 93,436 |
| Jan 22, 2025 | 14.22 | 14.27 | 14.18 | 14.24 | 14.02 | 0.21% | 105,269 |
| Jan 21, 2025 | 14.30 | 14.30 | 14.16 | 14.21 | 13.99 | -0.49% | 103,446 |