BlackRock 2022 Global Income Opportunity Trust (NY: BGIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	2.199	2.204	2.191	2.204	161,606	+0.02(+0.80%)
Sep 28, 2017	2.193	2.195	2.186	2.186	164,009	+0.00(+0.00%)
Sep 27, 2017	2.188	2.199	2.186	2.186	176,682	+0.00(+0.00%)
Sep 26, 2017	2.204	2.204	2.186	2.186	294,053	-0.00(-0.10%)
Sep 25, 2017	2.188	2.195	2.188	2.188	154,282	+0.00(+0.00%)
Sep 22, 2017	2.193	2.199	2.188	2.188	117,479	-0.00(-0.10%)
Sep 21, 2017	2.197	2.204	2.191	2.191	208,732	-0.00(-0.20%)
Sep 20, 2017	2.193	2.213	2.193	2.195	222,806	-0.01(-0.30%)
Sep 19, 2017	2.193	2.203	2.186	2.202	212,887	+0.01(+0.50%)
Sep 18, 2017	2.202	2.205	2.188	2.191	105,463	-0.01(-0.50%)
Sep 15, 2017	2.202	2.204	2.198	2.202	89,962	+0.01(+0.30%)
Sep 14, 2017	2.206	2.206	2.193	2.195	158,805	+0.01(+0.30%)
Sep 13, 2017	2.184	2.203	2.184	2.188	192,357	+0.01(+0.30%)
Sep 12, 2017	2.180	2.184	2.178	2.182	150,297	-0.00(-0.20%)
Sep 11, 2017	2.186	2.191	2.178	2.186	174,781	+0.01(+0.40%)
Sep 08, 2017	2.193	2.212	2.175	2.178	266,697	-0.01(-0.30%)
Sep 07, 2017	2.186	2.188	2.178	2.184	184,131	-0.00(-0.10%)
Sep 06, 2017	2.184	2.186	2.173	2.186	227,249	+0.01(+0.40%)
Sep 05, 2017	2.180	2.191	2.178	2.178	207,771	+0.00(+0.10%)
Sep 01, 2017	2.177	2.182	2.173	2.175	296,979	-0.00(-0.10%)
Aug 31, 2017	2.182	2.182	2.173	2.178	321,343	+0.00(+0.10%)
Aug 30, 2017	2.178	2.186	2.171	2.175	447,180	-0.00(-0.10%)
Aug 29, 2017	2.182	2.193	2.178	2.178	501,702	-0.01(-0.40%)
Aug 28, 2017	2.186	2.193	2.182	2.186	392,690	+0.00(+0.00%)
Aug 25, 2017	2.195	2.195	2.182	2.186	264,873	-0.01(-0.40%)
Aug 24, 2017	2.208	2.210	2.193	2.195	102,856	-0.00(-0.10%)
Aug 23, 2017	2.197	2.208	2.191	2.197	90,811	-0.00(-0.20%)
Aug 22, 2017	2.185	2.202	2.182	2.202	252,058	+0.02(+0.90%)
Aug 21, 2017	2.186	2.191	2.180	2.182	112,871	-0.00(-0.10%)
Aug 18, 2017	2.182	2.186	2.180	2.184	257,765	+0.00(+0.10%)
Aug 17, 2017	2.186	2.193	2.182	2.182	94,483	-0.01(-0.30%)
Aug 16, 2017	2.188	2.197	2.184	2.188	187,591	-0.00(-0.10%)
Aug 15, 2017	2.202	2.210	2.186	2.191	352,885	-0.02(-0.99%)
Aug 14, 2017	2.215	2.219	2.204	2.212	94,643	+0.01(+0.30%)
Aug 11, 2017	2.193	2.215	2.193	2.206	181,293	+0.02(+1.00%)
Aug 10, 2017	2.186	2.190	2.175	2.184	227,542	+0.00(+0.10%)
Aug 09, 2017	2.201	2.206	2.182	2.182	426,641	-0.02(-0.86%)
Aug 08, 2017	2.211	2.212	2.201	2.201	97,833	-0.01(-0.33%)
Aug 07, 2017	2.199	2.327	2.197	2.208	360,115	+0.01(+0.29%)
Aug 04, 2017	2.221	2.221	2.201	2.201	129,938	-0.01(-0.59%)
Aug 03, 2017	2.207	2.214	2.206	2.214	109,432	+0.01(+0.39%)
Aug 02, 2017	2.201	2.206	2.195	2.206	153,042	+0.01(+0.49%)
Aug 01, 2017	2.194	2.199	2.188	2.195	38,129	+0.00(+0.20%)
Jul 31, 2017	2.191	2.206	2.180	2.191	314,864	+0.01(+0.40%)
Jul 28, 2017	2.190	2.193	2.180	2.182	136,497	+0.00(+0.00%)
Jul 27, 2017	2.188	2.193	2.182	2.182	131,366	-0.00(-0.20%)
Jul 26, 2017	2.186	2.191	2.182	2.186	174,429	+0.00(+0.10%)
Jul 25, 2017	2.184	2.186	2.171	2.184	163,936	-0.00(-0.20%)
Jul 24, 2017	2.182	2.188	2.182	2.188	100,606	+0.00(+0.00%)
Jul 21, 2017	2.190	2.190	2.175	2.188	211,476	-0.00(-0.10%)
Jul 20, 2017	2.188	2.194	2.184	2.191	166,331	-0.00(-0.10%)
Jul 19, 2017	2.192	2.210	2.188	2.193	312,644	+0.00(+0.00%)
Jul 18, 2017	2.195	2.195	2.188	2.193	196,211	+0.00(+0.00%)
Jul 17, 2017	2.193	2.197	2.189	2.193	129,160	-0.00(-0.20%)
Jul 14, 2017	2.204	2.204	2.193	2.197	301,525	-0.00(-0.10%)
Jul 13, 2017	2.193	2.199	2.189	2.199	143,333	+0.01(+0.60%)
Jul 12, 2017	2.184	2.201	2.184	2.186	173,351	+0.00(+0.20%)
Jul 11, 2017	2.193	2.193	2.175	2.182	240,519	-0.02(-0.98%)
Jul 10, 2017	2.175	2.203	2.175	2.203	329,448	+0.02(+0.99%)
Jul 07, 2017	2.171	2.182	2.171	2.182	218,643	+0.01(+0.50%)
Jul 06, 2017	2.180	2.180	2.171	2.171	353,287	-0.01(-0.30%)
Jul 05, 2017	2.178	2.178	2.167	2.178	168,922	+0.01(+0.50%)
Jul 03, 2017	2.171	2.178	2.165	2.167	83,743	-0.00(-0.10%)
Jun 30, 2017	2.178	2.178	2.169	2.169	90,918	-0.00(-0.20%)
Jun 29, 2017	2.171	2.178	2.162	2.173	98,195	-0.00(-0.10%)
Jun 28, 2017	2.167	2.178	2.165	2.175	259,438	+0.00(+0.20%)
Jun 27, 2017	2.167	2.180	2.163	2.171	313,158	+0.01(+0.60%)
Jun 26, 2017	2.160	2.165	2.158	2.158	168,570	+0.00(+0.00%)
Jun 23, 2017	2.162	2.165	2.158	2.158	105,153	-0.00(-0.10%)
Jun 22, 2017	2.162	2.165	2.160	2.160	176,551	+0.00(+0.10%)
Jun 21, 2017	2.165	2.166	2.158	2.158	279,875	-0.00(-0.10%)
Jun 20, 2017	2.165	2.165	2.156	2.160	288,555	+0.00(+0.00%)
Jun 19, 2017	2.166	2.167	2.156	2.160	252,476	+0.00(+0.10%)
Jun 16, 2017	2.167	2.167	2.158	2.158	173,704	-0.00(-0.10%)
Jun 15, 2017	2.169	2.171	2.158	2.160	41,429	-0.01(-0.40%)
Jun 14, 2017	2.162	2.169	2.160	2.169	92,701	+0.01(+0.50%)
Jun 13, 2017	2.165	2.165	2.154	2.158	246,315	+0.00(+0.10%)
Jun 12, 2017	2.165	2.165	2.150	2.156	190,136	-0.01(-0.50%)
Jun 09, 2017	2.167	2.167	2.163	2.167	93,314	+0.00(+0.00%)
Jun 08, 2017	2.160	2.167	2.154	2.167	259,849	+0.01(+0.30%)
Jun 07, 2017	2.152	2.162	2.147	2.160	316,132	+0.01(+0.60%)
Jun 06, 2017	2.150	2.154	2.145	2.147	271,624	+0.00(+0.10%)
Jun 05, 2017	2.154	2.160	2.139	2.145	760,457	-0.00(-0.20%)
Jun 02, 2017	2.152	2.158	2.147	2.150	233,853	+0.00(+0.10%)
Jun 01, 2017	2.147	2.154	2.144	2.147	187,810	+0.01(+0.30%)
May 31, 2017	2.154	2.154	2.141	2.141	282,176	-0.01(-0.60%)
May 30, 2017	2.152	2.156	2.147	2.154	469,390	+0.00(+0.10%)
May 26, 2017	2.150	2.158	2.139	2.152	732,809	+0.00(+0.00%)
May 25, 2017	2.150	2.152	2.143	2.152	322,334	+0.00(+0.14%)
May 24, 2017	2.152	2.154	2.145	2.149	431,386	+0.00(+0.16%)
May 23, 2017	2.150	2.156	2.145	2.145	620,336	-0.00(-0.10%)
May 22, 2017	2.169	2.169	2.147	2.147	332,666	-0.02(-0.70%)
May 19, 2017	2.162	2.173	2.162	2.162	200,957	-0.01(-0.30%)
May 18, 2017	2.169	2.171	2.165	2.169	44,103	+0.01(+0.30%)
May 17, 2017	2.165	2.169	2.162	2.162	96,845	-0.00(-0.20%)
May 16, 2017	2.156	2.171	2.156	2.167	215,598	+0.01(+0.30%)
May 15, 2017	2.161	2.165	2.160	2.160	192,192	-0.01(-0.30%)
May 12, 2017	2.160	2.169	2.156	2.167	259,198	+0.01(+0.40%)
May 11, 2017	2.162	2.162	2.154	2.158	142,218	+0.01(+0.50%)
May 10, 2017	2.145	2.151	2.145	2.147	109,425	+0.01(+0.30%)
May 09, 2017	2.154	2.154	2.141	2.141	273,657	-0.01(-0.30%)
May 08, 2017	2.152	2.154	2.145	2.147	114,531	+0.00(+0.00%)
May 05, 2017	2.147	2.152	2.144	2.147	71,638	+0.00(+0.10%)
May 04, 2017	2.150	2.151	2.141	2.145	130,530	+0.00(+0.05%)
May 03, 2017	2.143	2.145	2.141	2.144	82,943	+0.00(+0.05%)
May 02, 2017	2.152	2.152	2.141	2.143	170,183	-0.01(-0.30%)
May 01, 2017	2.145	2.154	2.145	2.150	172,601	+0.00(+0.11%)
Apr 28, 2017	2.147	2.152	2.143	2.147	317,093	-0.00(-0.11%)
Apr 27, 2017	2.145	2.156	2.144	2.150	216,924	+0.00(+0.20%)
Apr 26, 2017	2.145	2.147	2.141	2.145	358,447	-0.00(-0.10%)
Apr 25, 2017	2.147	2.150	2.143	2.147	416,859	-0.00(-0.20%)
Apr 24, 2017	2.141	2.154	2.135	2.152	136,796	+0.01(+0.50%)
Apr 21, 2017	2.139	2.141	2.137	2.141	59,378	+0.00(+0.10%)
Apr 20, 2017	2.137	2.147	2.137	2.139	227,931	+0.00(+0.10%)
Apr 19, 2017	2.145	2.148	2.137	2.137	261,688	-0.01(-0.38%)
Apr 18, 2017	2.144	2.145	2.137	2.145	218,294	+0.00(+0.18%)
Apr 17, 2017	2.139	2.141	2.137	2.141	230,039	+0.01(+0.30%)
Apr 13, 2017	2.141	2.142	2.135	2.135	68,468	-0.01(-0.30%)
Apr 12, 2017	2.145	2.148	2.141	2.141	153,066	-0.00(-0.20%)
Apr 11, 2017	2.152	2.152	2.143	2.145	412,234	+0.00(+0.20%)
Apr 10, 2017	2.135	2.141	2.135	2.141	225,583	+0.00(+0.10%)
Apr 07, 2017	2.135	2.140	2.130	2.139	122,020	+0.01(+0.30%)
Apr 06, 2017	2.135	2.135	2.132	2.132	54,859	+0.00(+0.10%)
Apr 05, 2017	2.132	2.132	2.130	2.130	22,441	+0.00(+0.00%)
Apr 04, 2017	2.130	2.135	2.128	2.130	252,704	+0.00(+0.00%)
Apr 03, 2017	2.132	2.132	2.132	2.130	14,124	+0.00(+0.00%)
Mar 31, 2017	2.137	2.137	2.130	2.130	81,318	-0.01(-0.40%)
Mar 30, 2017	2.128	2.139	2.128	2.139	124,693	+0.01(+0.50%)
Mar 29, 2017	2.128	2.130	2.128	2.128	129,876	+0.00(+0.00%)
Mar 28, 2017	2.128	2.130	2.128	2.128	810,112	+0.00(+0.00%)
Mar 27, 2017	2.130	2.135	2.128	2.128	134,443	+0.00(+0.00%)
Mar 24, 2017	2.130	2.130	2.128	2.128	112,204	-0.00(-0.10%)
Mar 23, 2017	2.128	2.132	2.128	2.130	414,059	+0.00(+0.10%)
Mar 22, 2017	2.137	2.141	2.128	2.128	239,369	-0.01(-0.30%)
Mar 21, 2017	2.135	2.135	2.128	2.135	227,894	+0.00(+0.10%)
Mar 20, 2017	2.137	2.137	2.130	2.132	92,567	+0.00(+0.00%)
Mar 17, 2017	2.135	2.137	2.132	2.132	22,314	-0.00(-0.10%)
Mar 16, 2017	2.136	2.136	2.132	2.135	55,799	+0.00(+0.10%)
Mar 15, 2017	2.135	2.138	2.128	2.132	241,474	-0.00(-0.20%)
Mar 14, 2017	2.143	2.143	2.133	2.137	21,520	+0.00(+0.09%)
Mar 13, 2017	2.132	2.141	2.132	2.135	66,089	+0.00(+0.21%)
Mar 10, 2017	2.132	2.135	2.128	2.130	182,729	+0.00(+0.10%)
Mar 09, 2017	2.135	2.139	2.128	2.128	237,316	-0.01(-0.70%)
Mar 08, 2017	2.146	2.147	2.143	2.143	86,177	-0.00(-0.10%)
Mar 07, 2017	2.135	2.149	2.135	2.145	167,989	+0.00(+0.09%)
Mar 06, 2017	2.138	2.145	2.138	2.143	30,505	+0.00(+0.21%)
Mar 03, 2017	2.135	2.154	2.135	2.139	261,491	+0.01(+0.30%)
Mar 02, 2017	2.136	2.139	2.130	2.132	174,501	-0.00(-0.20%)
Mar 01, 2017	2.136	2.143	2.136	2.137	86,045	+0.00(+0.20%)
Feb 28, 2017	2.143	2.145	2.132	2.132	154,056	-0.00(-0.10%)
Feb 27, 2017	2.130	2.143	2.128	2.135	1,013,192	+0.01(+0.30%)