BlackRock 2022 Global Income Opportunity Trust (NY: BGIO )

4.670 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 4.660 4.670 4.640 4.670 53,334 +0.00(+0.00%)
Oct 26, 2021 4.660 4.670 4.670 56,692 +0.03(+0.65%)
Oct 25, 2021 4.660 4.660 4.640 4.640 71,547 -0.02(-0.43%)
Oct 22, 2021 4.650 4.670 4.650 4.660 115,680 +0.01(+0.22%)
Oct 21, 2021 4.640 4.660 4.640 4.650 37,816 -0.01(-0.21%)
Oct 20, 2021 4.693 4.693 4.640 4.660 126,864 -0.02(-0.43%)
Oct 19, 2021 4.658 4.700 4.658 4.680 103,547 +0.02(+0.43%)
Oct 18, 2021 4.650 4.700 4.640 4.660 99,701 +0.00(+0.00%)
Oct 15, 2021 4.650 4.684 4.644 4.660 229,521 +0.01(+0.22%)
Oct 14, 2021 4.760 4.760 4.650 4.650 137,801 -0.53(-10.23%)
Oct 13, 2021 5.200 5.209 5.160 5.180 141,150 -0.02(-0.38%)
Oct 12, 2021 5.170 5.220 5.170 5.200 39,028 +0.04(+0.78%)
Oct 11, 2021 5.190 5.250 5.160 5.160 97,423 -0.01(-0.29%)
Oct 08, 2021 5.170 5.180 5.150 5.175 70,861 +0.01(+0.29%)
Oct 07, 2021 5.150 5.160 5.140 5.160 72,921 +0.00(+0.00%)
Oct 06, 2021 5.160 5.170 5.160 5.160 67,456 +0.00(+0.00%)
Oct 05, 2021 5.180 5.180 5.160 5.160 40,958 -0.01(-0.19%)
Oct 04, 2021 5.160 5.190 5.160 5.170 45,071 +0.03(+0.58%)
Oct 01, 2021 5.210 5.210 5.140 5.140 60,214 -0.08(-1.53%)
Sep 30, 2021 5.260 5.420 5.173 5.220 269,678 +0.05(+0.97%)
Sep 29, 2021 5.170 5.180 5.160 5.170 38,861 +0.01(+0.19%)
Sep 28, 2021 5.160 5.190 5.150 5.160 157,613 +0.00(+0.00%)
Sep 27, 2021 5.160 5.160 5.145 5.160 31,618 +0.01(+0.19%)
Sep 24, 2021 5.130 5.160 5.130 5.150 31,088 -0.01(-0.19%)
Sep 23, 2021 5.140 5.190 5.140 5.160 61,615 +0.00(+0.00%)
Sep 22, 2021 5.150 5.165 5.150 5.160 82,308 +0.01(+0.19%)
Sep 21, 2021 5.170 5.180 5.150 5.150 76,994 +0.00(+0.00%)
Sep 20, 2021 5.150 5.170 5.150 5.150 79,538 -0.01(-0.19%)
Sep 17, 2021 5.170 5.180 5.140 5.160 46,896 -0.01(-0.19%)
Sep 16, 2021 5.170 5.200 5.150 5.170 62,244 -0.01(-0.19%)
Sep 15, 2021 5.180 5.210 5.160 5.180 88,666 -0.01(-0.19%)
Sep 14, 2021 5.190 5.210 5.153 5.190 103,027 -1.53(-22.77%)
Sep 13, 2021 6.690 6.730 6.680 6.720 58,618 +0.04(+0.60%)
Sep 10, 2021 6.680 6.700 6.675 6.680 58,761 +0.00(+0.02%)
Sep 09, 2021 6.680 6.690 6.670 6.679 59,605 -0.00(-0.02%)
Sep 08, 2021 6.680 6.710 6.670 6.680 33,541 -0.00(-0.07%)
Sep 07, 2021 6.690 6.720 6.670 6.685 72,627 +0.01(+0.22%)
Sep 03, 2021 6.670 6.700 6.670 6.670 38,888 +0.00(+0.00%)
Sep 02, 2021 6.690 6.699 6.660 6.670 83,843 -0.02(-0.30%)
Sep 01, 2021 6.690 6.730 6.670 6.690 56,562 +0.01(+0.15%)
Aug 31, 2021 6.780 6.780 6.680 6.680 160,515 -0.03(-0.45%)
Aug 30, 2021 6.710 6.720 6.700 6.710 83,972 -0.01(-0.15%)
Aug 27, 2021 6.680 6.730 6.660 6.720 43,809 +0.07(+1.05%)
Aug 26, 2021 6.650 6.670 6.650 6.650 45,995 -0.04(-0.60%)
Aug 25, 2021 6.650 6.710 6.640 6.690 92,710 +0.04(+0.60%)
Aug 24, 2021 6.650 6.680 6.650 6.650 189,869 +0.00(+0.00%)
Aug 23, 2021 6.650 6.660 6.630 6.650 125,311 +0.00(+0.00%)
Aug 20, 2021 6.640 6.665 6.640 6.650 47,010 +0.00(+0.00%)
Aug 19, 2021 6.640 6.670 6.640 6.650 121,608 +0.00(+0.00%)
Aug 18, 2021 6.660 6.680 6.650 6.650 43,529 -0.01(-0.15%)
Aug 17, 2021 6.650 6.690 6.680 6.660 85,474 -0.02(-0.30%)
Aug 16, 2021 6.720 6.750 6.650 6.680 79,794 -0.06(-0.89%)
Aug 13, 2021 6.780 6.780 6.700 6.740 64,533 -1.34(-16.58%)
Aug 12, 2021 8.040 8.080 8.030 8.080 91,490 +0.05(+0.62%)
Aug 11, 2021 8.080 8.130 8.010 8.030 81,951 -0.03(-0.37%)
Aug 10, 2021 8.070 8.070 8.026 8.060 33,137 +0.02(+0.25%)
Aug 09, 2021 7.990 8.050 7.990 8.040 52,205 +0.05(+0.63%)
Aug 06, 2021 8.030 8.060 7.990 7.990 122,849 -0.07(-0.87%)
Aug 05, 2021 8.060 8.070 8.030 8.060 84,569 +0.02(+0.25%)
Aug 04, 2021 8.070 8.070 8.020 8.040 88,530 +0.00(+0.00%)
Aug 03, 2021 8.010 8.040 8.000 8.040 187,037 +0.04(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.