Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced International Dividend Trust (NY: BGY )

5.520 -0.050 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.065 2.125 2.054 2.059 0 -0.09(-4.41%)
Feb 26, 2009 2.173 2.211 2.141 2.154 980,325 -0.03(-1.37%)
Feb 25, 2009 2.133 2.222 2.092 2.184 1,280,641 +0.03(+1.51%)
Feb 24, 2009 1.973 2.154 1.951 2.152 2,161,792 +0.17(+8.78%)
Feb 23, 2009 2.095 2.103 1.964 1.978 1,636,807 -0.10(-4.95%)
Feb 20, 2009 2.032 2.089 2.030 2.081 2,417,956 -0.03(-1.29%)
Feb 19, 2009 2.116 2.146 2.081 2.108 1,151,890 +0.01(+0.26%)
Feb 18, 2009 2.157 2.157 2.089 2.103 1,644,782 -0.05(-2.52%)
Feb 17, 2009 2.187 2.192 2.116 2.157 1,229,340 -0.11(-5.02%)
Feb 13, 2009 2.328 2.328 2.255 2.271 678,973 -0.02(-0.83%)
Feb 12, 2009 2.306 2.306 2.239 2.290 928,615 -0.03(-1.40%)
Feb 11, 2009 2.374 2.382 2.312 2.323 1,453,194 -0.02(-0.70%)
Feb 10, 2009 2.374 2.415 2.325 2.339 1,771,868 -0.04(-1.60%)
Feb 09, 2009 2.374 2.390 2.355 2.377 790,878 +0.02(+0.69%)
Feb 06, 2009 2.320 2.374 2.315 2.361 869,456 +0.04(+1.64%)
Feb 05, 2009 2.290 2.339 2.279 2.323 1,046,656 -0.01(-0.23%)
Feb 04, 2009 2.293 2.361 2.255 2.328 1,356,963 +0.05(+2.26%)
Feb 03, 2009 2.236 2.279 2.220 2.277 776,701 +0.04(+1.94%)
Feb 02, 2009 2.228 2.252 2.209 2.233 902,680 -0.02(-0.84%)
Jan 30, 2009 2.260 2.274 2.214 2.252 0 +0.02(+0.73%)
Jan 29, 2009 2.233 2.268 2.222 2.236 881,865 -0.06(-2.60%)
Jan 28, 2009 2.331 2.331 2.268 2.296 1,497,055 +0.05(+2.30%)
Jan 27, 2009 2.233 2.244 2.192 2.244 996,357 +0.04(+1.97%)
Jan 26, 2009 2.165 2.232 2.165 2.201 746,620 +0.03(+1.38%)
Jan 23, 2009 2.152 2.206 2.133 2.171 1,876,155 -0.05(-2.20%)
Jan 22, 2009 2.214 2.252 2.168 2.220 907,571 -0.01(-0.49%)
Jan 21, 2009 2.206 2.230 2.127 2.230 923,772 +0.07(+3.27%)
Jan 20, 2009 2.252 2.258 2.160 2.160 1,125,893 -0.14(-5.91%)
Jan 16, 2009 2.304 2.306 2.220 2.296 525,825 +0.05(+2.05%)
Jan 15, 2009 2.293 2.296 2.165 2.249 984,486 -0.05(-2.01%)
Jan 14, 2009 2.352 2.352 2.263 2.296 919,497 -0.07(-2.98%)
Jan 13, 2009 2.401 2.409 2.334 2.366 813,798 -0.04(-1.69%)
Jan 12, 2009 2.469 2.472 2.401 2.407 2,743,197 -0.07(-2.85%)
Jan 09, 2009 2.477 2.483 2.407 2.477 2,356,605 +0.00(+0.02%)
Jan 08, 2009 2.464 2.483 2.399 2.477 1,443,372 -0.02(-0.89%)
Jan 07, 2009 2.507 2.515 2.445 2.499 2,368,667 -0.07(-2.54%)
Jan 06, 2009 2.540 2.564 2.475 2.564 2,709,881 +0.05(+2.05%)
Jan 05, 2009 2.431 2.529 2.388 2.513 1,572,746 +0.09(+3.93%)
Jan 02, 2009 2.309 2.426 2.296 2.418 0 +0.11(+4.95%)
Jan 01, 2009 2.317 2.325 2.222 2.304 0 +0.00(+0.00%)
Dec 31, 2008 2.317 2.325 2.222 2.304 2,295,120 +0.07(+3.33%)
Dec 30, 2008 2.171 2.239 2.154 2.229 2,022,180 +0.09(+4.00%)
Dec 29, 2008 2.195 2.211 2.119 2.144 1,611,547 -0.02(-1.00%)
Dec 26, 2008 2.171 2.187 2.135 2.165 1,794,518 +0.02(+0.76%)
Dec 24, 2008 2.168 2.233 2.133 2.149 791,995 +0.00(+0.13%)
Dec 23, 2008 2.179 2.195 2.133 2.146 1,867,675 -0.04(-1.86%)
Dec 22, 2008 2.157 2.192 2.116 2.187 1,558,237 +0.02(+1.13%)
Dec 19, 2008 2.173 2.239 2.146 2.163 1,536,511 -0.01(-0.50%)
Dec 18, 2008 2.133 2.220 2.103 2.173 2,549,232 -0.08(-3.49%)
Dec 17, 2008 2.230 2.290 2.198 2.252 1,870,708 +0.04(+1.72%)
Dec 16, 2008 2.133 2.249 2.127 2.214 1,940,890 +0.11(+5.18%)
Dec 15, 2008 2.108 2.149 2.076 2.105 1,300,185 +0.00(+0.23%)
Dec 12, 2008 2.021 2.138 2.019 2.100 1,099,052 +0.01(+0.52%)
Dec 11, 2008 2.122 2.182 2.032 2.089 1,190,057 -0.07(-3.02%)
Dec 10, 2008 2.119 2.184 2.119 2.154 984,191 +0.02(+1.02%)
Dec 09, 2008 2.122 2.195 2.046 2.133 1,462,592 -0.05(-2.12%)
Dec 08, 2008 2.182 2.230 2.114 2.179 1,043,074 +0.05(+2.42%)
Dec 05, 2008 2.035 2.133 2.011 2.127 1,430,875 +0.05(+2.62%)
Dec 04, 2008 2.103 2.127 2.051 2.073 1,037,601 -0.05(-2.43%)
Dec 03, 2008 2.068 2.127 1.997 2.125 1,050,518 +0.05(+2.62%)
Dec 02, 2008 2.092 2.127 2.035 2.070 1,296,633 +0.03(+1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.