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 )

5.545 -0.025 (-0.45%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 10, 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 (%)
May 31, 2016 3.286 3.286 3.236 3.236 499,995 -0.02(-0.67%)
May 27, 2016 3.242 3.258 3.258 3.258 362,050 +0.02(+0.51%)
May 26, 2016 3.225 3.242 3.209 3.242 367,934 +0.02(+0.51%)
May 25, 2016 3.198 3.225 3.198 3.225 353,700 +0.04(+1.38%)
May 24, 2016 3.165 3.187 3.165 3.182 525,360 +0.03(+0.87%)
May 23, 2016 3.149 3.165 3.138 3.154 333,979 +0.01(+0.35%)
May 20, 2016 3.132 3.161 3.132 3.143 393,910 +0.02(+0.70%)
May 19, 2016 3.154 3.154 3.116 3.121 347,385 -0.03(-1.04%)
May 18, 2016 3.149 3.171 3.132 3.154 608,984 +0.01(+0.35%)
May 17, 2016 3.149 3.171 3.127 3.143 650,280 -0.02(-0.52%)
May 16, 2016 3.160 3.165 3.143 3.160 938,670 +0.01(+0.35%)
May 13, 2016 3.154 3.154 3.132 3.149 379,764 -0.02(-0.52%)
May 12, 2016 3.193 3.193 3.149 3.165 375,055 -0.01(-0.36%)
May 11, 2016 3.182 3.182 3.166 3.177 382,264 -0.02(-0.51%)
May 10, 2016 3.160 3.193 3.156 3.193 491,105 +0.04(+1.38%)
May 09, 2016 3.155 3.166 3.128 3.149 571,557 -0.01(-0.17%)
May 06, 2016 3.139 3.155 3.139 3.155 316,027 +0.01(+0.17%)
May 05, 2016 3.149 3.166 3.144 3.149 351,459 -0.01(-0.17%)
May 04, 2016 3.149 3.160 3.128 3.155 1,414,267 -0.03(-1.02%)
May 03, 2016 3.193 3.209 3.166 3.187 664,929 -0.03(-1.01%)
May 02, 2016 3.236 3.242 3.215 3.220 521,220 -0.01(-0.17%)
Apr 29, 2016 3.220 3.242 3.204 3.226 516,067 +0.01(+0.17%)
Apr 28, 2016 3.209 3.231 3.198 3.220 719,102 -0.01(-0.17%)
Apr 27, 2016 3.215 3.226 3.209 3.226 499,431 -0.01(-0.17%)
Apr 26, 2016 3.215 3.231 3.209 3.231 310,260 +0.04(+1.19%)
Apr 25, 2016 3.220 3.226 3.187 3.193 526,532 -0.04(-1.34%)
Apr 22, 2016 3.253 3.253 3.220 3.236 446,460 -0.01(-0.17%)
Apr 21, 2016 3.280 3.280 3.231 3.242 516,288 -0.04(-1.16%)
Apr 20, 2016 3.253 3.285 3.253 3.280 469,888 +0.02(+0.50%)
Apr 19, 2016 3.231 3.264 3.231 3.264 504,014 +0.04(+1.35%)
Apr 18, 2016 3.198 3.220 3.187 3.220 487,981 +0.02(+0.68%)
Apr 15, 2016 3.204 3.209 3.187 3.198 325,840 +0.00(+0.00%)
Apr 14, 2016 3.198 3.204 3.187 3.198 363,212 +0.00(+0.00%)
Apr 13, 2016 3.187 3.198 3.182 3.198 355,278 +0.04(+1.19%)
Apr 12, 2016 3.128 3.177 3.128 3.161 361,516 +0.04(+1.21%)
Apr 11, 2016 3.150 3.161 3.118 3.123 308,226 -0.01(-0.17%)
Apr 08, 2016 3.128 3.145 3.112 3.128 569,862 +0.02(+0.69%)
Apr 07, 2016 3.118 3.123 3.096 3.107 763,722 -0.02(-0.69%)
Apr 06, 2016 3.085 3.128 3.080 3.128 354,350 +0.05(+1.75%)
Apr 05, 2016 3.102 3.118 3.069 3.075 507,473 -0.06(-1.89%)
Apr 04, 2016 3.177 3.182 3.123 3.134 673,081 -0.05(-1.53%)
Apr 01, 2016 3.172 3.182 3.145 3.182 575,544 -0.01(-0.34%)
Mar 31, 2016 3.209 3.215 3.172 3.193 990,033 +0.00(+0.00%)
Mar 30, 2016 3.150 3.199 3.150 3.193 674,255 +0.05(+1.72%)
Mar 29, 2016 3.085 3.139 3.083 3.139 404,535 +0.05(+1.75%)
Mar 28, 2016 3.080 3.096 3.080 3.085 441,936 +0.02(+0.53%)
Mar 24, 2016 3.096 3.069 3.069 3.069 537,642 -0.04(-1.22%)
Mar 23, 2016 3.128 3.134 3.085 3.107 444,797 -0.02(-0.52%)
Mar 22, 2016 3.139 3.155 3.112 3.123 643,943 -0.03(-0.86%)
Mar 21, 2016 3.139 3.155 3.135 3.150 379,291 +0.00(+0.00%)
Mar 18, 2016 3.118 3.155 3.118 3.150 402,134 +0.03(+1.04%)
Mar 17, 2016 3.123 3.145 3.118 3.118 443,050 +0.00(+0.00%)
Mar 16, 2016 3.080 3.118 3.069 3.118 408,637 +0.03(+1.05%)
Mar 15, 2016 3.118 3.118 3.080 3.085 386,993 -0.05(-1.55%)
Mar 14, 2016 3.123 3.134 3.112 3.134 760,982 +0.02(+0.69%)
Mar 11, 2016 3.075 3.134 3.074 3.112 374,416 +0.06(+1.93%)
Mar 10, 2016 3.080 3.107 3.043 3.054 545,882 +0.00(+0.00%)
Mar 09, 2016 3.075 3.096 3.054 3.054 369,660 -0.01(-0.35%)
Mar 08, 2016 3.086 3.096 3.054 3.064 527,237 -0.04(-1.21%)
Mar 07, 2016 3.070 3.102 3.059 3.102 526,259 +0.02(+0.52%)
Mar 04, 2016 3.048 3.091 3.048 3.086 654,125 +0.03(+1.05%)
Mar 03, 2016 3.032 3.059 3.032 3.054 528,146 +0.02(+0.53%)
Mar 02, 2016 3.027 3.043 3.027 3.037 597,769 +0.02(+0.53%)
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.