BlackRock 2022 Global Income Opportunity Trust (BGIO) Historical Stock Data

2.63 ↑0.00 (0.00%)

As of December 13, 2021, 3:51pm EST.

Historical Data

In the past 30 trading days, BGIO is down -0.24% a day on average. There have been 18 days where BlackRock 2022 Global Income Opportunity Trust closed green and 12 days where BGIO closed red.

Date	Open	Close	Change	Low	High	Volume
2021-12-13	2.63	2.63	↑$0.00 (0.00%)	2.62	2.64	184.17K
2021-12-10	2.63	2.63	↑$0.00 (0.00%)	2.61	2.63	138.63K
2021-12-09	2.61	2.61	↑$0.00 (0.00%)	2.61	2.62	76.28K
2021-12-08	2.60	2.61	↑$0.01 (0.38%)	2.60	2.62	165.83K
2021-12-07	2.61	2.60	↓$0.01 (-0.38%)	2.58	2.62	700.99K
2021-12-06	2.61	2.61	↑$0.00 (0.00%)	2.61	2.62	166.42K
2021-12-03	2.61	2.61	↑$0.00 (0.00%)	2.61	2.62	84.92K
2021-12-02	2.63	2.63	↑$0.00 (0.00%)	2.54	2.63	176.59K
2021-12-01	2.65	2.62	↓$0.03 (-1.14%)	2.61	2.65	50.38K
2021-11-30	2.67	2.60	↓$0.07 (-2.62%)	2.60	2.68	625.66K
2021-11-29	2.60	2.62	↑$0.02 (0.77%)	2.60	2.65	238.17K
2021-11-26	2.63	2.60	↓$0.03 (-1.14%)	2.60	2.64	192.25K
2021-11-24	2.60	2.60	↑$0.00 (0.00%)	2.60	2.62	116.98K
2021-11-23	2.60	2.61	↑$0.01 (0.38%)	2.59	2.63	98.82K
2021-11-22	2.60	2.60	↓$0.00 (-0.03%)	2.59	2.62	133.11K
2021-11-19	2.60	2.61	↑$0.01 (0.38%)	2.59	2.61	305.35K
2021-11-18	2.60	2.61	↑$0.01 (0.38%)	2.59	2.61	81.12K
2021-11-17	2.59	2.57	↓$0.02 (-0.77%)	2.57	2.60	70.39K
2021-11-16	2.59	2.46	↓$0.13 (-5.02%)	2.46	2.61	145.33K
2021-11-15	2.61	2.60	↓$0.01 (-0.38%)	2.58	2.61	476.62K
2021-11-12	2.59	2.61	↑$0.02 (0.77%)	2.58	2.62	142.02K
2021-11-11	4.64	4.68	↑$0.04 (0.86%)	4.56	4.70	182.76K
2021-11-10	4.67	4.69	↑$0.02 (0.39%)	4.66	4.69	98.87K
2021-11-09	4.70	4.69	↓$0.01 (-0.21%)	4.68	4.70	71.76K
2021-11-08	4.69	4.69	↑$0.00 (0.00%)	4.66	4.70	77.31K
2021-11-05	4.69	4.67	↓$0.02 (-0.43%)	4.67	4.69	34.48K
2021-11-04	4.70	4.68	↓$0.02 (-0.42%)	4.67	4.70	67.06K
2021-11-03	4.65	4.69	↑$0.04 (0.86%)	4.65	4.70	75.89K
2021-11-02	4.65	4.67	↑$0.02 (0.43%)	4.65	4.68	72.15K
2021-11-01	4.65	4.64	↓$0.01 (-0.22%)	4.64	4.67	78.06K