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 )

5.580 +0.010 (+0.18%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 6, 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 (%)
Mar 31, 2009 2.083 2.102 2.031 2.064 1,154,610 +0.06(+3.04%)
Mar 30, 2009 2.061 2.061 1.979 2.003 1,307,293 -0.17(-7.71%)
Mar 26, 2009 2.157 2.170 2.110 2.170 1,094,872 +0.07(+3.52%)
Mar 25, 2009 2.067 2.140 2.056 2.097 1,207,681 +0.03(+1.45%)
Mar 24, 2009 2.048 2.108 2.048 2.067 776,051 -0.03(-1.56%)
Mar 23, 2009 2.064 2.110 2.048 2.099 1,104,853 +0.11(+5.78%)
Mar 20, 2009 2.015 2.039 1.968 1.985 529,081 -0.04(-1.76%)
Mar 19, 2009 2.154 2.075 2.012 2.020 883,600 -0.02(-1.20%)
Mar 18, 2009 2.154 2.154 1.963 2.045 1,053,675 +0.04(+2.04%)
Mar 17, 2009 1.960 2.004 1.947 2.004 860,528 +0.06(+3.09%)
Mar 16, 2009 2.034 2.034 1.941 1.944 1,361,259 -0.03(-1.52%)
Mar 13, 2009 1.977 1.979 1.919 1.974 0 +0.02(+1.12%)
Mar 12, 2009 1.889 1.957 1.829 1.952 1,655,893 -0.01(-0.28%)
Mar 11, 2009 1.971 1.979 1.914 1.957 1,208,520 +0.03(+1.70%)
Mar 10, 2009 1.785 1.925 1.785 1.925 1,861,487 +0.16(+9.13%)
Mar 09, 2009 1.807 1.832 1.755 1.764 1,370,775 -0.08(-4.29%)
Mar 06, 2009 1.837 1.885 1.788 1.843 0 -0.01(-0.30%)
Mar 05, 2009 1.870 1.889 1.821 1.848 1,032,566 -0.07(-3.56%)
Mar 04, 2009 1.865 1.936 1.856 1.917 1,623,591 +0.05(+2.58%)
Mar 02, 2009 1.998 2.034 1.865 1.868 1,852,766 -0.20(-9.84%)
Feb 27, 2009 2.078 2.138 2.067 2.072 0 -0.10(-4.41%)
Feb 26, 2009 2.187 2.225 2.154 2.168 974,323 -0.03(-1.37%)
Feb 25, 2009 2.146 2.236 2.105 2.198 1,272,800 +0.03(+1.51%)
Feb 24, 2009 1.985 2.168 1.963 2.165 2,148,555 +0.17(+8.78%)
Feb 23, 2009 2.108 2.116 1.977 1.990 1,626,785 -0.10(-4.95%)
Feb 20, 2009 2.045 2.102 2.042 2.094 2,403,151 -0.03(-1.29%)
Feb 19, 2009 2.129 2.159 2.094 2.121 1,144,837 +0.01(+0.26%)
Feb 18, 2009 2.170 2.170 2.102 2.116 1,634,711 -0.05(-2.52%)
Feb 17, 2009 2.200 2.206 2.129 2.170 1,221,813 -0.11(-5.02%)
Feb 13, 2009 2.342 2.342 2.269 2.285 674,816 -0.02(-0.83%)
Feb 12, 2009 2.321 2.321 2.252 2.304 922,929 -0.03(-1.40%)
Feb 11, 2009 2.389 2.397 2.326 2.337 1,444,296 -0.02(-0.70%)
Feb 10, 2009 2.389 2.430 2.340 2.353 1,761,018 -0.04(-1.60%)
Feb 09, 2009 2.389 2.405 2.370 2.392 786,036 +0.02(+0.69%)
Feb 06, 2009 2.334 2.389 2.329 2.375 864,132 +0.04(+1.64%)
Feb 05, 2009 2.304 2.353 2.293 2.337 1,040,247 -0.01(-0.23%)
Feb 04, 2009 2.307 2.375 2.269 2.342 1,348,655 +0.05(+2.26%)
Feb 03, 2009 2.250 2.293 2.233 2.291 771,945 +0.04(+1.94%)
Feb 02, 2009 2.241 2.266 2.222 2.247 897,153 -0.02(-0.84%)
Jan 30, 2009 2.274 2.288 2.228 2.266 0 +0.02(+0.73%)
Jan 29, 2009 2.247 2.282 2.236 2.250 876,465 -0.06(-2.60%)
Jan 28, 2009 2.345 2.345 2.282 2.310 1,487,888 +0.05(+2.30%)
Jan 27, 2009 2.247 2.258 2.206 2.258 990,256 +0.04(+1.97%)
Jan 26, 2009 2.179 2.246 2.179 2.214 742,048 +0.03(+1.37%)
Jan 23, 2009 2.165 2.220 2.146 2.184 1,864,667 -0.05(-2.20%)
Jan 22, 2009 2.228 2.266 2.181 2.233 902,014 -0.01(-0.49%)
Jan 21, 2009 2.220 2.244 2.140 2.244 918,116 +0.07(+3.27%)
Jan 20, 2009 2.266 2.271 2.173 2.173 1,118,999 -0.14(-5.91%)
Jan 16, 2009 2.318 2.321 2.233 2.310 522,605 +0.05(+2.05%)
Jan 15, 2009 2.307 2.310 2.179 2.263 978,458 -0.05(-2.01%)
Jan 14, 2009 2.367 2.367 2.277 2.310 913,867 -0.07(-2.98%)
Jan 13, 2009 2.416 2.424 2.348 2.381 808,815 -0.04(-1.69%)
Jan 12, 2009 2.484 2.487 2.416 2.422 2,726,400 -0.07(-2.85%)
Jan 09, 2009 2.493 2.498 2.422 2.493 2,342,175 +0.00(+0.02%)
Jan 08, 2009 2.479 2.498 2.413 2.492 1,434,535 -0.02(-0.89%)
Jan 07, 2009 2.523 2.531 2.460 2.514 2,354,163 -0.07(-2.54%)
Jan 06, 2009 2.555 2.580 2.490 2.580 2,693,288 +0.05(+2.05%)
Jan 05, 2009 2.446 2.544 2.402 2.528 1,563,116 +0.10(+3.93%)
Jan 02, 2009 2.323 2.441 2.310 2.433 0 +0.11(+4.95%)
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.