BlackRock 2022 Global Income Opportunity Trust (NY: BGIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 13, 2021				2.630	0	+0.00(+0.00%)
Dec 10, 2021	2.630	2.630	2.610	2.630	138,827	+0.02(+0.77%)
Dec 09, 2021	2.610	2.620	2.610	2.610	114,791	+0.00(+0.00%)
Dec 08, 2021	2.600	2.620	2.600	2.610	165,826	+0.01(+0.38%)
Dec 07, 2021	2.610	2.620	2.580	2.600	701,208	-0.01(-0.38%)
Dec 06, 2021	2.610	2.620	2.610	2.610	166,416	+0.00(+0.00%)
Dec 03, 2021	2.610	2.620	2.610	2.610	84,921	-0.02(-0.76%)
Dec 02, 2021	2.630	2.630	2.540	2.630	176,585	+0.01(+0.38%)
Dec 01, 2021	2.660	2.660	2.610	2.620	50,382	+0.02(+0.77%)
Nov 30, 2021	2.670	2.680	2.600	2.600	625,655	-0.02(-0.76%)
Nov 29, 2021	2.600	2.650	2.600	2.620	238,174	+0.02(+0.77%)
Nov 26, 2021	2.630	2.640	2.600	2.600	193,397	+0.00(+0.00%)
Nov 24, 2021	2.600	2.620	2.600	2.600	116,978	-0.01(-0.38%)
Nov 23, 2021	2.600	2.630	2.590	2.610	98,899	+0.01(+0.42%)
Nov 22, 2021	2.600	2.620	2.590	2.599	133,114	-0.01(-0.42%)
Nov 19, 2021	2.600	2.610	2.590	2.610	305,571	+0.00(+0.00%)
Nov 18, 2021	2.600	2.610	2.600	2.610	81,120	+0.04(+1.56%)
Nov 17, 2021	2.590	2.600	2.570	2.570	70,390	+0.11(+4.47%)
Nov 16, 2021	2.590	2.609	2.460	2.460	145,334	-0.14(-5.38%)
Nov 15, 2021	2.610	2.610	2.580	2.600	476,756	-0.01(-0.38%)
Nov 12, 2021	2.590	2.620	2.580	2.610	142,278	-0.00(-0.10%)
Nov 11, 2021	2.590	2.624	2.546	2.613	327,374	-0.00(-0.18%)
Nov 10, 2021	2.607			2.617	177,116	-0.00(-0.04%)
Nov 09, 2021	2.624	2.629	2.613	2.618	129,705	+0.00(+0.00%)
Nov 08, 2021	2.618	2.624	2.601	2.618	138,596	+0.01(+0.43%)
Nov 05, 2021	2.618	2.618	2.607	2.607	61,771	-0.01(-0.21%)
Nov 04, 2021	2.624	2.624	2.607	2.613	120,124	-0.01(-0.21%)
Nov 03, 2021	2.596	2.624	2.596	2.618	135,944	+0.01(+0.43%)
Nov 02, 2021	2.590	2.613	2.590	2.607	129,234	+0.02(+0.65%)
Nov 01, 2021	2.596	2.607	2.590	2.590	140,912	-0.01(-0.43%)
Oct 29, 2021	2.641	2.641	2.596	2.601	225,878	-0.01(-0.43%)
Oct 28, 2021	2.601	2.618	2.596	2.613	77,273	+0.01(+0.21%)
Oct 27, 2021	2.601	2.607	2.590	2.607	95,538	+0.00(+0.00%)
Oct 26, 2021	2.601	2.607		2.607	101,553	+0.02(+0.65%)
Oct 25, 2021	2.601	2.601	2.590	2.590	128,163	-0.01(-0.43%)
Oct 22, 2021	2.596	2.607	2.596	2.601	207,219	+0.01(+0.21%)
Oct 21, 2021	2.590	2.601	2.590	2.596	67,740	-0.01(-0.21%)
Oct 20, 2021	2.620	2.620	2.590	2.601	227,253	-0.01(-0.43%)
Oct 19, 2021	2.600	2.624	2.600	2.613	185,485	+0.01(+0.43%)
Oct 18, 2021	2.596	2.624	2.590	2.601	178,596	+0.00(+0.00%)
Oct 15, 2021	2.596	2.615	2.593	2.601	411,145	+0.01(+0.21%)
Oct 14, 2021	2.657	2.657	2.596	2.596	246,845	-0.02(-0.77%)
Oct 13, 2021	2.626	2.630	2.606	2.616	279,505	-0.01(-0.38%)
Oct 12, 2021	2.611	2.636	2.611	2.626	77,283	+0.02(+0.78%)
Oct 11, 2021	2.621	2.651	2.606	2.606	192,917	-0.01(-0.29%)
Oct 08, 2021	2.611	2.616	2.601	2.613	140,319	+0.01(+0.29%)
Oct 07, 2021	2.601	2.606	2.596	2.606	144,398	+0.00(+0.00%)
Oct 06, 2021	2.606	2.611	2.606	2.606	133,576	+0.00(+0.00%)
Oct 05, 2021	2.616	2.616	2.606	2.606	81,105	-0.01(-0.19%)
Oct 04, 2021	2.606	2.621	2.606	2.611	89,249	+0.02(+0.58%)
Oct 01, 2021	2.631	2.631	2.596	2.596	119,235	-0.04(-1.53%)
Sep 30, 2021	2.656	2.737	2.612	2.636	534,017	+0.03(+0.97%)
Sep 29, 2021	2.611	2.616	2.606	2.611	76,952	+0.01(+0.19%)
Sep 28, 2021	2.606	2.621	2.601	2.606	312,105	+0.00(+0.00%)
Sep 27, 2021	2.606	2.606	2.598	2.606	62,610	+0.01(+0.19%)
Sep 24, 2021	2.591	2.606	2.591	2.601	61,560	-0.01(-0.19%)
Sep 23, 2021	2.596	2.621	2.596	2.606	122,010	+0.00(+0.00%)
Sep 22, 2021	2.601	2.608	2.601	2.606	162,986	+0.01(+0.19%)
Sep 21, 2021	2.611	2.616	2.601	2.601	152,463	+0.00(+0.00%)
Sep 20, 2021	2.601	2.611	2.601	2.601	157,501	-0.01(-0.19%)
Sep 17, 2021	2.611	2.616	2.596	2.606	92,863	-0.01(-0.19%)
Sep 16, 2021	2.611	2.626	2.601	2.611	123,255	-0.01(-0.19%)
Sep 15, 2021	2.616	2.631	2.606	2.616	175,576	-0.01(-0.19%)
Sep 14, 2021	2.621	2.631	2.602	2.621	204,014	+0.01(+0.20%)
Sep 13, 2021	2.604	2.620	2.600	2.616	150,590	+0.02(+0.60%)
Sep 10, 2021	2.600	2.608	2.598	2.600	150,957	+0.00(+0.02%)
Sep 09, 2021	2.600	2.604	2.596	2.600	153,125	-0.00(-0.02%)
Sep 08, 2021	2.600	2.612	2.596	2.600	86,167	-0.00(-0.07%)
Sep 07, 2021	2.604	2.616	2.596	2.602	186,579	+0.01(+0.22%)
Sep 03, 2021	2.596	2.608	2.596	2.596	99,903	+0.00(+0.00%)
Sep 02, 2021	2.604	2.608	2.592	2.596	215,393	-0.01(-0.30%)
Sep 01, 2021	2.604	2.620	2.596	2.604	145,308	+0.00(+0.15%)
Aug 31, 2021	2.639	2.639	2.600	2.600	412,364	-0.01(-0.45%)
Aug 30, 2021	2.612	2.616	2.608	2.612	215,724	-0.00(-0.15%)
Aug 27, 2021	2.600	2.620	2.592	2.616	112,545	+0.03(+1.05%)
Aug 26, 2021	2.589	2.596	2.589	2.589	118,161	-0.02(-0.60%)
Aug 25, 2021	2.589	2.612	2.585	2.604	238,173	+0.02(+0.60%)
Aug 24, 2021	2.589	2.600	2.589	2.589	487,775	+0.00(+0.00%)
Aug 23, 2021	2.589	2.592	2.581	2.589	321,925	+0.00(+0.00%)
Aug 20, 2021	2.585	2.594	2.585	2.589	120,769	+0.00(+0.00%)
Aug 19, 2021	2.585	2.596	2.585	2.589	312,412	+0.00(+0.00%)
Aug 18, 2021	2.592	2.600	2.589	2.589	111,826	-0.00(-0.15%)
Aug 17, 2021	2.589	2.604	2.600	2.592	219,583	-0.01(-0.30%)
Aug 16, 2021	2.616	2.627	2.589	2.600	204,991	-0.02(-0.89%)
Aug 13, 2021	2.639	2.639	2.608	2.624	165,785	+0.02(+0.79%)
Aug 12, 2021	2.590	2.603	2.587	2.603	284,000	+0.02(+0.62%)
Aug 11, 2021	2.603	2.619	2.580	2.587	254,390	-0.01(-0.37%)
Aug 10, 2021	2.600	2.600	2.586	2.596	102,863	+0.01(+0.25%)
Aug 09, 2021	2.574	2.593	2.574	2.590	162,053	+0.02(+0.63%)
Aug 06, 2021	2.587	2.596	2.574	2.574	381,344	-0.02(-0.87%)
Aug 05, 2021	2.596	2.600	2.587	2.596	262,516	+0.01(+0.25%)
Aug 04, 2021	2.600	2.600	2.584	2.590	274,812	+0.00(+0.00%)
Aug 03, 2021	2.580	2.590	2.577	2.590	580,595	+0.01(+0.50%)
Aug 02, 2021	2.596	2.609	2.571	2.577	1,081,537	-0.03(-1.24%)
Jul 30, 2021	2.629	2.629	2.593	2.609	467,591	+0.00(+0.00%)
Jul 29, 2021	2.619	2.619	2.590	2.609	244,338	+0.00(+0.00%)
Jul 28, 2021	2.587	2.622	2.587	2.609	158,623	+0.02(+0.75%)
Jul 27, 2021	2.596	2.600	2.587	2.590	116,390	-0.01(-0.37%)
Jul 26, 2021	2.584	2.603	2.584	2.600	139,008	+0.01(+0.37%)
Jul 23, 2021	2.590	2.593	2.587	2.590	71,787	-0.01(-0.37%)
Jul 22, 2021	2.580	2.606	2.580	2.600	141,410	+0.01(+0.50%)
Jul 21, 2021	2.584	2.590	2.574	2.587	352,652	+0.00(+0.00%)
Jul 20, 2021	2.584	2.632	2.577	2.587	332,962	+0.01(+0.37%)
Jul 19, 2021	2.580	2.590	2.577	2.577	317,286	-0.01(-0.37%)
Jul 16, 2021	2.593	2.600	2.564	2.587	332,779	-0.01(-0.37%)
Jul 15, 2021	2.616	2.616	2.590	2.596	559,670	-0.05(-1.71%)
Jul 14, 2021	2.770	2.770	2.609	2.642	597,472	-0.00(-0.17%)
Jul 13, 2021	2.660	2.818	2.632	2.646	174,343	-0.00(-0.11%)
Jul 12, 2021	2.632	2.649	2.622	2.649	216,955	+0.02(+0.75%)
Jul 09, 2021	2.641	2.645	2.615	2.629	126,683	-0.00(-0.11%)
Jul 08, 2021	2.621	2.635	2.615	2.632	108,861	+0.01(+0.22%)
Jul 07, 2021	2.626	2.643	2.626	2.626	112,087	+0.00(+0.13%)
Jul 06, 2021	2.621	2.624	2.618	2.623	295,273	+0.01(+0.20%)
Jul 02, 2021	2.624	2.624	2.617	2.618	59,961	+0.00(+0.00%)
Jul 01, 2021	2.624	2.624	2.607	2.618	263,727	-0.00(-0.11%)
Jun 30, 2021	2.626	2.626	2.612	2.621	140,577	+0.01(+0.22%)
Jun 29, 2021	2.635	2.641	2.610	2.615	375,361	-0.02(-0.86%)
Jun 28, 2021	2.629	2.645	2.629	2.638	145,754	-0.02(-0.74%)
Jun 25, 2021	2.638	2.658	2.635	2.658	68,513	+0.03(+0.97%)
Jun 24, 2021	2.641	2.641	2.632	2.632	89,181	+0.00(+0.11%)
Jun 23, 2021	2.646	2.646	2.629	2.629	62,681	-0.01(-0.32%)
Jun 22, 2021	2.646	2.649	2.638	2.638	76,618	-0.01(-0.31%)
Jun 21, 2021	2.638	2.646	2.626	2.646	202,352	+0.01(+0.31%)
Jun 18, 2021	2.638	2.645	2.635	2.638	49,126	-0.01(-0.32%)
Jun 17, 2021	2.652	2.657	2.638	2.646	50,514	+0.00(+0.00%)
Jun 16, 2021	2.646	2.652	2.635	2.646	166,291	+0.00(+0.11%)
Jun 15, 2021	2.635	2.655	2.629	2.643	165,732	-0.02(-0.64%)
Jun 14, 2021	2.638	2.661	2.629	2.660	90,973	+0.02(+0.86%)
Jun 11, 2021	2.635	2.655	2.627	2.638	169,723	+0.01(+0.32%)
Jun 10, 2021	2.629	2.652	2.627	2.629	81,496	+0.00(+0.00%)
Jun 09, 2021	2.624	2.641	2.624	2.629	54,505	+0.01(+0.21%)
Jun 08, 2021	2.641	2.655	2.624	2.624	114,403	-0.01(-0.48%)
Jun 07, 2021	2.641	2.655	2.629	2.636	96,002	+0.00(+0.05%)
Jun 04, 2021	2.646	2.655	2.624	2.635	133,114	-0.01(-0.42%)
Jun 03, 2021	2.635	2.646	2.624	2.646	86,355	+0.00(+0.11%)
Jun 02, 2021	2.635	2.646	2.627	2.643	91,534	+0.01(+0.43%)
Jun 01, 2021	2.629	2.638	2.621	2.632	66,306	+0.00(+0.11%)
May 28, 2021	2.627	2.638	2.618	2.629	136,634	+0.02(+0.70%)
May 27, 2021	2.607	2.618	2.604	2.611	120,668	+0.01(+0.27%)
May 26, 2021	2.621	2.621	2.601	2.604	121,904	-0.01(-0.22%)
May 25, 2021	2.638	2.640	2.604	2.610	263,960	+0.00(+0.00%)
May 24, 2021	2.625	2.625	2.598	2.610	146,200	-0.00(-0.11%)
May 21, 2021	2.598	2.624	2.598	2.612	145,634	-0.01(-0.42%)
May 20, 2021	2.601	2.627	2.601	2.624	136,855	+0.03(+0.97%)
May 19, 2021	2.579	2.604	2.579	2.598	207,607	-0.00(-0.11%)
May 18, 2021	2.598	2.607	2.590	2.601	67,420	+0.01(+0.43%)
May 17, 2021	2.587	2.596	2.582	2.590	200,844	+0.01(+0.33%)
May 14, 2021	2.584	2.593	2.579	2.582	66,202	+0.00(+0.00%)
May 13, 2021	2.610	2.611	2.573	2.582	561,437	-0.03(-1.08%)
May 12, 2021	2.615	2.624	2.598	2.610	72,672	-0.01(-0.53%)
May 11, 2021	2.618	2.629	2.618	2.624	142,026	+0.01(+0.21%)
May 10, 2021	2.601	2.626	2.601	2.618	144,467	+0.02(+0.64%)
May 07, 2021	2.598	2.607	2.587	2.601	143,279	+0.02(+0.65%)
May 06, 2021	2.607	2.607	2.584	2.584	82,031	-0.01(-0.32%)
May 05, 2021	2.587	2.610	2.579	2.593	261,358	+0.02(+0.76%)
May 04, 2021	2.615	2.623	2.573	2.573	151,671	-0.03(-0.97%)