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 )

5.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2022 4.657 4.676 4.564 4.581 374,649 -0.09(-2.00%)
Apr 28, 2022 4.640 4.674 4.581 4.674 316,700 +0.08(+1.85%)
Apr 27, 2022 4.606 4.649 4.564 4.589 201,620 +0.01(+0.19%)
Apr 26, 2022 4.666 4.683 4.581 4.581 156,143 -0.11(-2.35%)
Apr 25, 2022 4.657 4.700 4.640 4.691 171,593 +0.00(+0.00%)
Apr 22, 2022 4.742 4.751 4.683 4.691 171,885 -0.05(-1.08%)
Apr 21, 2022 4.836 4.856 4.734 4.742 223,975 -0.05(-1.06%)
Apr 20, 2022 4.819 4.827 4.793 4.793 216,987 +0.00(+0.00%)
Apr 19, 2022 4.785 4.802 4.742 4.793 278,495 +0.02(+0.36%)
Apr 18, 2022 4.742 4.793 4.742 4.776 168,362 +0.03(+0.72%)
Apr 14, 2022 4.793 4.819 4.742 4.742 216,769 -0.04(-0.89%)
Apr 13, 2022 4.759 4.800 4.759 4.785 119,773 +0.05(+0.96%)
Apr 12, 2022 4.773 4.840 4.731 4.739 152,538 -0.01(-0.18%)
Apr 11, 2022 4.756 4.790 4.739 4.748 183,927 -0.07(-1.40%)
Apr 08, 2022 4.798 4.815 4.773 4.815 286,361 -0.01(-0.18%)
Apr 07, 2022 4.773 4.832 4.764 4.824 259,630 +0.02(+0.35%)
Apr 06, 2022 4.857 4.883 4.807 4.807 128,757 -0.09(-1.90%)
Apr 05, 2022 4.908 4.916 4.866 4.900 251,990 -0.02(-0.34%)
Apr 04, 2022 4.874 4.950 4.857 4.916 258,956 +0.03(+0.52%)
Apr 01, 2022 4.866 4.908 4.866 4.891 155,725 +0.03(+0.70%)
Mar 31, 2022 4.925 4.931 4.840 4.857 471,100 -0.04(-0.86%)
Mar 30, 2022 4.883 4.900 4.873 4.900 150,554 +0.02(+0.35%)
Mar 29, 2022 4.857 4.891 4.832 4.883 349,587 +0.09(+1.94%)
Mar 28, 2022 4.764 4.798 4.756 4.790 141,828 -0.02(-0.35%)
Mar 25, 2022 4.857 4.857 4.781 4.807 210,482 -0.02(-0.35%)
Mar 24, 2022 4.832 4.849 4.807 4.824 234,158 +0.00(+0.00%)
Mar 23, 2022 4.824 4.849 4.807 4.824 213,012 +0.00(+0.00%)
Mar 22, 2022 4.807 4.849 4.807 4.824 210,585 +0.02(+0.35%)
Mar 21, 2022 4.824 4.857 4.790 4.807 230,142 -0.03(-0.70%)
Mar 18, 2022 4.781 4.874 4.781 4.840 366,437 +0.03(+0.70%)
Mar 17, 2022 4.705 4.824 4.705 4.807 440,921 +0.11(+2.34%)
Mar 16, 2022 4.655 4.726 4.621 4.697 370,631 +0.08(+1.83%)
Mar 15, 2022 4.503 4.612 4.503 4.612 374,581 +0.13(+2.82%)
Mar 14, 2022 4.545 4.562 4.477 4.486 406,564 -0.04(-0.86%)
Mar 11, 2022 4.617 4.651 4.525 4.525 343,359 -0.04(-0.92%)
Mar 10, 2022 4.567 4.609 4.558 4.567 359,598 -0.04(-0.91%)
Mar 09, 2022 4.583 4.676 4.583 4.609 721,749 +0.10(+2.23%)
Mar 08, 2022 4.508 4.592 4.483 4.508 498,020 +0.00(+0.00%)
Mar 07, 2022 4.651 4.701 4.499 4.508 558,583 -0.19(-4.11%)
Mar 04, 2022 4.760 4.802 4.676 4.701 458,050 -0.12(-2.44%)
Mar 03, 2022 4.936 4.970 4.818 4.818 372,093 -0.10(-2.05%)
Mar 02, 2022 4.886 4.953 4.886 4.919 301,240 +0.03(+0.69%)
Mar 01, 2022 4.970 4.986 4.856 4.886 269,899 -0.07(-1.36%)
Feb 28, 2022 4.928 5.003 4.919 4.953 169,103 -0.04(-0.84%)
Feb 25, 2022 4.936 5.003 4.928 4.995 285,292 +0.10(+2.06%)
Feb 24, 2022 4.726 4.902 4.718 4.894 450,198 +0.01(+0.17%)
Feb 23, 2022 4.953 4.978 4.877 4.886 246,862 -0.03(-0.68%)
Feb 22, 2022 5.003 5.012 4.886 4.919 186,803 -0.11(-2.17%)
Feb 18, 2022 5.028 0 +0.03(+0.50%)
Feb 17, 2022 5.070 5.070 4.995 5.003 193,695 -0.09(-1.81%)
Feb 16, 2022 5.037 5.096 5.028 5.096 188,991 +0.06(+1.17%)
Feb 15, 2022 5.028 5.087 5.028 5.037 153,455 +0.04(+0.84%)
Feb 14, 2022 5.045 5.054 4.961 4.995 283,284 -0.06(-1.10%)
Feb 11, 2022 5.125 5.134 5.042 5.050 280,164 -0.05(-0.98%)
Feb 10, 2022 5.134 5.167 5.084 5.100 313,492 -0.07(-1.29%)
Feb 09, 2022 5.184 5.192 5.155 5.167 174,544 +0.03(+0.49%)
Feb 08, 2022 5.075 5.142 5.050 5.142 236,919 +0.07(+1.32%)
Feb 07, 2022 5.117 5.118 5.059 5.075 259,109 -0.03(-0.49%)
Feb 04, 2022 5.117 5.125 5.063 5.100 283,660 -0.01(-0.16%)
Feb 03, 2022 5.142 5.109 5.109 240,624 -0.07(-1.29%)
Feb 02, 2022 5.159 5.242 5.159 5.176 262,207 +0.03(+0.49%)
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.