BlackRock International Growth and Income Closed Fund (BGY)

BGY
🏛️ Vereinigte Staaten →
5.84
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.29 6.32 6.27 6.28 0.3M
2021-12-30 6.27 6.30 6.27 6.29 0.1M
2021-12-29 6.26 6.29 6.25 6.27 0.3M
2021-12-28 6.25 6.27 6.23 6.24 0.1M
2021-12-27 6.25 6.28 6.24 6.24 0.2M
2021-12-23 6.16 6.26 6.16 6.25 0.2M
2021-12-22 6.11 6.16 6.08 6.12 0.2M
2021-12-21 6.00 6.10 6.00 6.10 0.2M
2021-12-20 6.04 6.05 5.94 5.95 0.5M
2021-12-17 6.08 6.13 6.07 6.12 0.3M
2021-12-16 6.12 6.15 6.09 6.10 0.2M
2021-12-15 6.11 6.14 6.08 6.14 0.2M
2021-12-14 6.09 6.12 6.09 6.09 0.2M
2021-12-13 6.14 6.14 6.07 6.10 0.2M
2021-12-10 6.17 6.17 6.11 6.14 0.3M
2021-12-09 6.17 6.20 6.13 6.14 0.2M
2021-12-08 6.21 6.23 6.16 6.17 0.2M
2021-12-07 6.22 6.24 6.14 6.18 0.8M
2021-12-06 6.10 6.17 6.09 6.13 0.3M
2021-12-03 6.21 6.24 6.05 6.10 0.3M
2021-12-02 6.13 6.17 6.12 6.16 0.3M
2021-12-01 6.15 6.22 6.10 6.10 0.3M
2021-11-30 6.15 6.17 6.09 6.13 0.3M
2021-11-29 6.20 6.20 6.12 6.18 0.5M
2021-11-26 6.17 6.17 6.09 6.15 0.8M
2021-11-24 6.15 6.20 6.10 6.17 0.3M
2021-11-23 6.21 6.22 6.15 6.18 0.2M
2021-11-22 6.25 6.25 6.21 6.21 0.2M
2021-11-19 6.27 6.29 6.25 6.25 0.1M
2021-11-18 6.30 6.31 6.26 6.28 0.2M
2021-11-17 6.30 6.30 6.25 6.28 0.2M
2021-11-16 6.33 6.33 6.28 6.30 0.1M
2021-11-15 6.33 6.34 6.29 6.32 0.2M
2021-11-12 6.33 6.33 6.29 6.31 0.1M
2021-11-11 6.34 6.35 6.30 6.34 0.2M
2021-11-10 6.35 6.39 6.32 6.33 0.2M
2021-11-09 6.34 6.38 6.32 6.38 0.2M
2021-11-08 6.35 6.38 6.31 6.32 0.5M
2021-11-05 6.34 6.36 6.31 6.33 0.2M
2021-11-04 6.31 6.34 6.31 6.32 0.2M
2021-11-03 6.31 6.34 6.30 6.33 0.2M
2021-11-02 6.30 6.32 6.30 6.31 0.2M
2021-11-01 6.31 6.31 6.27 6.31 0.3M
2021-10-29 6.28 6.32 6.27 6.30 0.1M
2021-10-28 6.29 6.31 6.28 6.31 0.2M
2021-10-27 6.26 6.29 6.26 6.26 0.2M
2021-10-26 6.29 6.31 6.26 6.28 0.2M
2021-10-25 6.25 6.29 6.25 6.27 0.2M
2021-10-22 6.24 6.27 6.23 6.26 0.1M
2021-10-21 6.22 6.24 6.21 6.23 0.2M
2021-10-20 6.22 6.25 6.22 6.24 0.2M
2021-10-19 6.20 6.24 6.20 6.22 0.2M
2021-10-18 6.23 6.23 6.20 6.21 0.2M
2021-10-15 6.22 6.26 6.21 6.23 0.2M
2021-10-14 6.18 6.22 6.18 6.22 0.2M
2021-10-13 6.16 6.17 6.13 6.17 0.2M
2021-10-12 6.17 6.17 6.13 6.13 0.1M
2021-10-11 6.17 6.19 6.13 6.15 0.1M
2021-10-08 6.17 6.18 6.16 6.17 0.1M
2021-10-07 6.13 6.19 6.13 6.17 0.1M
2021-10-06 6.06 6.12 6.06 6.12 0.2M
2021-10-05 6.12 6.15 6.12 6.15 0.1M
2021-10-04 6.17 6.19 6.08 6.10 0.2M
2021-10-01 6.17 6.22 6.14 6.16 0.2M
2021-09-30 6.20 6.21 6.14 6.15 0.2M
2021-09-29 6.18 6.20 6.14 6.17 0.2M
2021-09-28 6.23 6.23 6.14 6.16 0.4M
2021-09-27 6.26 6.26 6.21 6.23 0.2M
2021-09-24 6.26 6.26 6.21 6.23 0.2M
2021-09-23 6.25 6.30 6.24 6.25 0.2M
2021-09-22 6.21 6.25 6.20 6.22 0.2M
2021-09-21 6.21 6.25 6.15 6.18 0.2M
2021-09-20 6.25 6.27 6.14 6.18 0.4M
2021-09-17 6.36 6.36 6.28 6.29 0.2M
2021-09-16 6.36 6.37 6.32 6.34 0.2M
2021-09-15 6.37 6.38 6.34 6.37 0.2M
2021-09-14 6.44 6.44 6.36 6.38 0.2M
2021-09-13 6.45 6.48 6.43 6.44 0.2M
2021-09-10 6.46 6.47 6.41 6.43 0.1M
2021-09-09 6.50 6.50 6.39 6.42 0.4M
2021-09-08 6.48 6.48 6.44 6.48 0.2M
2021-09-07 6.48 6.49 6.45 6.47 0.2M
2021-09-03 6.47 6.48 6.45 6.47 0.1M
2021-09-02 6.45 6.47 6.45 6.45 0.1M
2021-09-01 6.42 6.45 6.41 6.44 0.2M
2021-08-31 6.40 6.41 6.37 6.40 0.2M
2021-08-30 6.39 6.39 6.36 6.38 0.2M
2021-08-27 6.34 6.38 6.31 6.38 0.1M
2021-08-26 6.34 6.35 6.30 6.32 0.1M
2021-08-25 6.36 6.37 6.31 6.33 0.2M
2021-08-24 6.31 6.36 6.29 6.36 0.3M
2021-08-23 6.28 6.31 6.28 6.30 0.1M
2021-08-20 6.26 6.30 6.25 6.25 0.1M
2021-08-19 6.28 6.30 6.26 6.27 0.2M
2021-08-18 6.33 6.34 6.30 6.31 0.2M
2021-08-17 6.34 6.37 6.26 6.35 0.3M
2021-08-16 6.36 6.38 6.32 6.37 0.2M
2021-08-13 6.38 6.39 6.36 6.37 0.2M
2021-08-12 6.41 6.42 6.36 6.39 0.3M
2021-08-11 6.40 6.41 6.36 6.40 0.3M
2021-08-10 6.36 6.40 6.32 6.37 0.3M
2021-08-09 6.38 6.39 6.32 6.36 0.2M
2021-08-06 6.40 6.42 6.36 6.36 0.2M
2021-08-05 6.35 6.39 6.35 6.39 0.2M
2021-08-04 6.27 6.33 6.27 6.32 0.1M
2021-08-03 6.31 6.34 6.28 6.29 0.3M
2021-08-02 6.33 6.33 6.29 6.30 0.3M
2021-07-30 6.33 6.34 6.27 6.28 0.2M
2021-07-29 6.33 6.35 6.31 6.32 0.2M
2021-07-28 6.31 6.31 6.25 6.29 0.3M
2021-07-27 6.30 6.32 6.28 6.30 0.2M
2021-07-26 6.37 6.40 6.31 6.32 0.4M
2021-07-23 6.40 6.43 6.36 6.37 0.9M
2021-07-22 6.45 6.45 6.40 6.41 0.1M
2021-07-21 6.39 6.43 6.39 6.42 0.1M
2021-07-20 6.32 6.39 6.31 6.37 0.2M
2021-07-19 6.39 6.39 6.27 6.32 0.2M
2021-07-16 6.47 6.47 6.42 6.43 0.1M
2021-07-15 6.50 6.54 6.42 6.45 0.2M
2021-07-14 6.55 6.58 6.50 6.50 0.4M
2021-07-13 6.61 6.61 6.56 6.58 0.3M
2021-07-12 6.49 6.61 6.49 6.61 0.4M
2021-07-09 6.50 6.50 6.44 6.49 0.2M
2021-07-08 6.44 6.47 6.41 6.44 0.2M
2021-07-07 6.55 6.55 6.46 6.49 0.2M
2021-07-06 6.56 6.57 6.51 6.53 0.3M
2021-07-02 6.54 6.55 6.49 6.55 0.2M
2021-07-01 6.60 6.60 6.50 6.52 0.2M
2021-06-30 6.58 6.58 6.55 6.55 0.3M
2021-06-29 6.63 6.63 6.54 6.58 0.2M
2021-06-28 6.59 6.59 6.54 6.59 0.2M
2021-06-25 6.56 6.57 6.53 6.57 0.1M
2021-06-24 6.56 6.56 6.52 6.54 0.2M
2021-06-23 6.53 6.55 6.50 6.50 0.2M
2021-06-22 6.50 6.52 6.48 6.51 0.2M
2021-06-21 6.48 6.51 6.45 6.51 0.2M
2021-06-18 6.54 6.54 6.44 6.45 0.3M
2021-06-17 6.61 6.61 6.53 6.54 0.2M
2021-06-16 6.68 6.69 6.59 6.63 0.2M
2021-06-15 6.69 6.69 6.64 6.68 0.5M
2021-06-14 6.68 6.68 6.63 6.67 0.2M
2021-06-11 6.70 6.70 6.65 6.67 0.2M
2021-06-10 6.62 6.66 6.56 6.66 0.5M
2021-06-09 6.62 6.63 6.58 6.59 0.3M
2021-06-08 6.58 6.63 6.58 6.61 0.4M
2021-06-07 6.55 6.57 6.52 6.57 0.4M
2021-06-04 6.54 6.57 6.53 6.55 0.1M
2021-06-03 6.53 6.56 6.49 6.52 0.4M
2021-06-02 6.53 6.56 6.50 6.53 0.1M
2021-06-01 6.50 6.55 6.47 6.53 0.3M
2021-05-28 6.49 6.50 6.48 6.49 0.2M
2021-05-27 6.46 6.48 6.41 6.48 0.2M
2021-05-26 6.46 6.46 6.44 6.45 0.1M
2021-05-25 6.45 6.46 6.43 6.46 0.2M
2021-05-24 6.44 6.46 6.42 6.46 0.2M
2021-05-21 6.43 6.43 6.39 6.39 0.2M
2021-05-20 6.35 6.43 6.34 6.41 0.2M
2021-05-19 6.30 6.34 6.28 6.34 0.2M
2021-05-18 6.32 6.36 6.31 6.34 0.3M
2021-05-17 6.22 6.29 6.19 6.28 0.2M
2021-05-14 6.20 6.24 6.20 6.21 0.2M
2021-05-13 6.14 6.19 6.11 6.16 0.2M
2021-05-12 6.23 6.27 6.15 6.15 0.4M
2021-05-11 6.27 6.29 6.23 6.25 0.3M
2021-05-10 6.37 6.40 6.34 6.34 0.2M
2021-05-07 6.31 6.37 6.30 6.36 0.1M
2021-05-06 6.27 6.30 6.26 6.29 0.1M
2021-05-05 6.25 6.27 6.24 6.25 0.2M
2021-05-04 6.28 6.32 6.19 6.22 0.6M
2021-05-03 6.31 6.38 6.24 6.35 0.8M
2021-04-30 6.30 6.30 6.28 6.28 0.3M
2021-04-29 6.27 6.32 6.26 6.31 0.6M
2021-04-28 6.27 6.28 6.24 6.26 0.2M
2021-04-27 6.28 6.29 6.24 6.27 0.1M
2021-04-26 6.24 6.27 6.22 6.27 0.4M
2021-04-23 6.24 6.26 6.23 6.24 0.2M
2021-04-22 6.23 6.26 6.21 6.22 0.1M
2021-04-21 6.17 6.22 6.14 6.21 0.4M
2021-04-20 6.22 6.24 6.15 6.18 0.3M
2021-04-19 6.25 6.28 6.21 6.23 0.1M
2021-04-16 6.27 6.27 6.22 6.23 0.3M
2021-04-15 6.26 6.28 6.19 6.26 0.3M
2021-04-14 6.23 6.27 6.22 6.23 0.1M
2021-04-13 6.25 6.25 6.23 6.25 0.1M
2021-04-12 6.23 6.24 6.22 6.23 0.2M
2021-04-09 6.19 6.25 6.18 6.24 0.3M
2021-04-08 6.16 6.19 6.15 6.19 0.1M
2021-04-07 6.18 6.20 6.11 6.13 0.3M
2021-04-06 6.13 6.18 6.13 6.17 0.2M
2021-04-05 6.12 6.16 6.07 6.15 0.3M
2021-04-01 6.07 6.10 6.05 6.08 0.2M
2021-03-31 6.06 6.07 6.05 6.07 0.2M
2021-03-30 6.00 6.05 6.00 6.04 0.1M
2021-03-29 6.01 6.03 6.00 6.02 0.1M
2021-03-26 5.98 6.03 5.98 6.02 0.1M
2021-03-25 5.93 5.98 5.93 5.96 0.1M
2021-03-24 6.03 6.03 5.96 6.00 0.2M
2021-03-23 6.00 6.02 5.99 6.00 0.2M
2021-03-22 6.04 6.05 6.02 6.03 0.1M
2021-03-19 6.04 6.05 6.00 6.03 0.1M
2021-03-18 6.04 6.06 6.02 6.04 0.2M
2021-03-17 6.05 6.06 6.04 6.06 0.2M
2021-03-16 6.04 6.05 6.01 6.04 0.2M
2021-03-15 6.01 6.04 5.99 6.02 0.1M
2021-03-12 5.98 6.02 5.96 5.99 0.1M
2021-03-11 6.02 6.04 6.02 6.03 0.2M
2021-03-10 5.98 6.01 5.98 6.00 0.2M
2021-03-09 5.95 5.99 5.93 5.96 0.2M
2021-03-08 5.92 6.00 5.87 5.87 0.3M
2021-03-05 5.89 5.92 5.84 5.90 0.2M
2021-03-04 5.92 5.92 5.81 5.87 0.3M
2021-03-03 5.93 5.98 5.89 5.90 0.3M
2021-03-02 5.92 5.96 5.88 5.94 0.2M
2021-03-01 5.86 5.92 5.86 5.92 0.2M
2021-02-26 5.87 5.95 5.82 5.84 0.2M
2021-02-25 5.93 5.93 5.82 5.87 0.4M
2021-02-24 5.89 5.94 5.87 5.92 0.5M
2021-02-23 5.85 5.88 5.83 5.87 0.4M
2021-02-22 5.91 5.91 5.89 5.90 0.2M
2021-02-19 5.91 5.97 5.91 5.92 0.2M
2021-02-18 5.94 5.94 5.89 5.91 0.2M
2021-02-17 5.93 5.96 5.91 5.96 0.2M
2021-02-16 5.93 5.97 5.93 5.94 0.2M
2021-02-12 5.91 5.93 5.89 5.91 0.2M
2021-02-11 5.96 5.97 5.91 5.93 0.2M
2021-02-10 5.94 5.99 5.90 5.95 0.2M
2021-02-09 5.93 5.97 5.92 5.94 0.4M
2021-02-08 5.95 5.98 5.92 5.95 0.3M
2021-02-05 5.95 6.00 5.91 5.93 0.2M
2021-02-04 5.99 5.99 5.96 5.97 0.3M
2021-02-03 6.00 6.01 5.96 5.97 0.1M
2021-02-02 5.94 6.00 5.94 5.98 0.2M
2021-02-01 5.94 5.94 5.90 5.90 0.1M
2021-01-29 5.94 5.97 5.84 5.92 0.3M
2021-01-28 5.94 5.99 5.92 5.96 0.3M
2021-01-27 5.94 5.99 5.89 5.94 0.2M
2021-01-26 6.01 6.03 5.98 5.99 0.2M
2021-01-25 6.00 6.02 5.95 6.01 0.1M
2021-01-22 6.00 6.02 5.98 6.02 0.2M
2021-01-21 6.00 6.02 5.98 6.00 0.2M
2021-01-20 6.02 6.02 5.97 6.01 0.2M
2021-01-19 5.90 5.99 5.87 5.98 0.3M
2021-01-15 5.89 5.94 5.88 5.89 0.3M
2021-01-14 5.94 5.98 5.90 5.91 0.4M
2021-01-13 6.00 6.03 5.97 5.99 0.5M
2021-01-12 6.02 6.04 5.95 6.02 0.3M
2021-01-11 5.97 6.02 5.93 6.02 0.6M
2021-01-08 5.99 6.02 5.97 6.01 0.3M
2021-01-07 6.09 6.09 5.95 5.98 0.4M
2021-01-06 5.88 6.09 5.88 6.03 0.7M
2021-01-05 5.83 5.89 5.80 5.89 0.4M
2021-01-04 5.92 5.92 5.75 5.80 0.2M