BlackRock Innovation and Growth Term Trust (BIGZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7.13 | 7.24 | 7.13 | 7.22 | 7.22 | 327,500 |
| 22 Apr 2024 | 7.09 | 7.13 | 7.03 | 7.11 | 7.11 | 1,213,400 |
| 19 Apr 2024 | 7.12 | 7.17 | 7.04 | 7.05 | 7.05 | 1,151,900 |
| 18 Apr 2024 | 7.17 | 7.22 | 7.14 | 7.15 | 7.15 | 601,400 |
| 17 Apr 2024 | 7.26 | 7.28 | 7.17 | 7.18 | 7.18 | 588,700 |
| 16 Apr 2024 | 7.25 | 7.30 | 7.00 | 7.24 | 7.24 | 453,000 |
| 15 Apr 2024 | 7.47 | 7.50 | 7.26 | 7.26 | 7.26 | 506,300 |
| 12 Apr 2024 | 7.61 | 7.61 | 7.43 | 7.44 | 7.44 | 447,700 |
| 12 Apr 2024 | 0.044 Dividend | |||||
| 11 Apr 2024 | 7.61 | 7.66 | 7.59 | 7.64 | 7.60 | 498,100 |
| 10 Apr 2024 | 7.72 | 7.76 | 7.61 | 7.61 | 7.57 | 835,600 |
| 09 Apr 2024 | 7.83 | 7.85 | 7.79 | 7.80 | 7.76 | 475,000 |
| 08 Apr 2024 | 7.86 | 7.88 | 7.83 | 7.83 | 7.78 | 306,500 |
| 05 Apr 2024 | 7.78 | 7.89 | 7.77 | 7.85 | 7.80 | 446,700 |
| 04 Apr 2024 | 7.93 | 8.00 | 7.77 | 7.78 | 7.74 | 531,800 |
| 03 Apr 2024 | 7.83 | 7.91 | 7.82 | 7.89 | 7.84 | 519,900 |
| 02 Apr 2024 | 8.03 | 8.03 | 7.87 | 7.89 | 7.84 | 413,400 |
| 01 Apr 2024 | 8.10 | 8.13 | 8.06 | 8.11 | 8.06 | 780,800 |
| 28 Mar 2024 | 8.12 | 8.19 | 8.07 | 8.14 | 8.09 | 1,217,300 |
| 27 Mar 2024 | 8.01 | 8.09 | 8.01 | 8.07 | 8.02 | 624,700 |
| 26 Mar 2024 | 8.03 | 8.03 | 7.99 | 7.99 | 7.94 | 606,200 |
| 25 Mar 2024 | 7.92 | 8.01 | 7.86 | 7.99 | 7.94 | 674,500 |
| 22 Mar 2024 | 8.00 | 8.01 | 7.93 | 7.95 | 7.90 | 758,100 |
| 21 Mar 2024 | 7.98 | 8.07 | 7.98 | 8.06 | 8.01 | 597,600 |
| 20 Mar 2024 | 7.78 | 7.93 | 7.78 | 7.93 | 7.88 | 723,000 |
| 19 Mar 2024 | 7.79 | 7.80 | 7.74 | 7.76 | 7.72 | 470,300 |
| 18 Mar 2024 | 7.83 | 7.86 | 7.79 | 7.80 | 7.76 | 389,800 |
| 15 Mar 2024 | 7.80 | 7.85 | 7.77 | 7.78 | 7.74 | 504,900 |
| 14 Mar 2024 | 7.96 | 7.97 | 7.83 | 7.85 | 7.80 | 555,600 |
| 14 Mar 2024 | 0.044 Dividend | |||||
| 13 Mar 2024 | 8.00 | 8.03 | 7.99 | 8.00 | 7.91 | 504,200 |
| 12 Mar 2024 | 8.04 | 8.04 | 7.97 | 8.01 | 7.92 | 559,100 |
| 11 Mar 2024 | 8.01 | 8.05 | 8.00 | 8.00 | 7.91 | 420,000 |
| 08 Mar 2024 | 8.07 | 8.12 | 8.04 | 8.04 | 7.95 | 724,100 |
| 07 Mar 2024 | 8.05 | 8.07 | 8.01 | 8.04 | 7.95 | 479,800 |
| 06 Mar 2024 | 7.98 | 8.04 | 7.98 | 8.00 | 7.91 | 612,500 |
| 05 Mar 2024 | 8.03 | 8.03 | 7.89 | 7.92 | 7.83 | 573,600 |
| 04 Mar 2024 | 8.06 | 8.11 | 8.04 | 8.09 | 8.00 | 720,400 |
| 01 Mar 2024 | 8.01 | 8.13 | 8.01 | 8.11 | 8.02 | 617,300 |
| 29 Feb 2024 | 7.98 | 8.05 | 7.97 | 8.01 | 7.92 | 685,600 |
| 28 Feb 2024 | 8.05 | 8.06 | 7.96 | 7.96 | 7.87 | 754,600 |
| 27 Feb 2024 | 8.12 | 8.18 | 8.11 | 8.13 | 8.04 | 899,200 |
| 26 Feb 2024 | 8.01 | 8.15 | 8.01 | 8.10 | 8.01 | 766,500 |
| 23 Feb 2024 | 8.08 | 8.08 | 8.04 | 8.04 | 7.95 | 929,000 |
| 22 Feb 2024 | 7.96 | 8.07 | 7.94 | 8.02 | 7.93 | 609,100 |
| 21 Feb 2024 | 7.84 | 7.90 | 7.82 | 7.85 | 7.76 | 612,500 |
| 20 Feb 2024 | 7.93 | 8.01 | 7.85 | 7.88 | 7.79 | 481,000 |
| 16 Feb 2024 | 8.08 | 8.09 | 8.02 | 8.02 | 7.93 | 591,900 |
| 15 Feb 2024 | 8.07 | 8.10 | 7.93 | 8.09 | 8.00 | 1,186,600 |
| 14 Feb 2024 | 7.91 | 8.02 | 7.88 | 8.00 | 7.91 | 681,800 |
| 14 Feb 2024 | 0.045 Dividend | |||||
| 13 Feb 2024 | 8.11 | 8.14 | 7.91 | 7.92 | 7.79 | 1,153,900 |
| 12 Feb 2024 | 8.16 | 8.25 | 8.16 | 8.20 | 8.06 | 1,111,800 |
| 09 Feb 2024 | 8.05 | 8.17 | 8.05 | 8.16 | 8.02 | 640,700 |
| 08 Feb 2024 | 7.88 | 8.05 | 7.88 | 8.04 | 7.90 | 690,800 |
| 07 Feb 2024 | 7.78 | 7.91 | 7.78 | 7.88 | 7.75 | 1,028,800 |
| 06 Feb 2024 | 7.68 | 7.79 | 7.68 | 7.78 | 7.65 | 716,100 |
| 05 Feb 2024 | 7.77 | 7.78 | 7.65 | 7.71 | 7.58 | 510,300 |
| 02 Feb 2024 | 7.63 | 7.83 | 7.62 | 7.81 | 7.68 | 878,100 |
| 01 Feb 2024 | 7.57 | 7.76 | 7.57 | 7.74 | 7.61 | 1,219,300 |
| 31 Jan 2024 | 7.69 | 7.71 | 7.55 | 7.58 | 7.45 | 1,120,300 |
| 30 Jan 2024 | 7.70 | 7.72 | 7.67 | 7.69 | 7.56 | 674,200 |
| 29 Jan 2024 | 7.53 | 7.73 | 7.53 | 7.71 | 7.58 | 763,400 |
| 26 Jan 2024 | 7.52 | 7.59 | 7.52 | 7.53 | 7.40 | 1,305,100 |
| 25 Jan 2024 | 7.48 | 7.56 | 7.47 | 7.52 | 7.39 | 1,202,900 |
| 24 Jan 2024 | 7.43 | 7.54 | 7.43 | 7.45 | 7.32 | 1,586,100 |
| 23 Jan 2024 | 7.38 | 7.45 | 7.38 | 7.41 | 7.29 | 941,300 |
| 22 Jan 2024 | 7.30 | 7.40 | 7.30 | 7.38 | 7.26 | 799,700 |
| 19 Jan 2024 | 7.27 | 7.29 | 7.22 | 7.26 | 7.14 | 942,000 |
| 18 Jan 2024 | 7.17 | 7.28 | 7.17 | 7.22 | 7.10 | 630,400 |
| 17 Jan 2024 | 7.15 | 7.19 | 7.12 | 7.16 | 7.04 | 683,900 |
| 16 Jan 2024 | 7.23 | 7.27 | 7.19 | 7.22 | 7.10 | 635,100 |
| 12 Jan 2024 | 7.28 | 7.35 | 7.26 | 7.26 | 7.14 | 1,014,300 |
| 11 Jan 2024 | 7.25 | 7.29 | 7.16 | 7.26 | 7.14 | 828,200 |
| 11 Jan 2024 | 0.045 Dividend | |||||
| 10 Jan 2024 | 7.26 | 7.28 | 7.23 | 7.27 | 7.10 | 475,700 |
| 09 Jan 2024 | 7.30 | 7.30 | 7.22 | 7.22 | 7.05 | 678,800 |
| 08 Jan 2024 | 7.10 | 7.31 | 7.10 | 7.29 | 7.12 | 700,000 |
| 05 Jan 2024 | 7.12 | 7.18 | 7.09 | 7.10 | 6.94 | 640,800 |
| 04 Jan 2024 | 7.01 | 7.15 | 7.00 | 7.12 | 6.96 | 1,213,600 |
| 03 Jan 2024 | 7.18 | 7.18 | 7.03 | 7.03 | 6.87 | 839,100 |
| 02 Jan 2024 | 7.26 | 7.28 | 7.19 | 7.20 | 7.03 | 729,600 |
| 29 Dec 2023 | 7.36 | 7.44 | 7.32 | 7.33 | 7.16 | 2,429,700 |
| 28 Dec 2023 | 7.45 | 7.48 | 7.39 | 7.40 | 7.23 | 1,725,300 |
| 27 Dec 2023 | 7.49 | 7.51 | 7.42 | 7.46 | 7.29 | 2,047,700 |
| 26 Dec 2023 | 7.47 | 7.53 | 7.46 | 7.50 | 7.33 | 1,370,800 |
| 22 Dec 2023 | 7.52 | 7.55 | 7.45 | 7.48 | 7.31 | 1,283,400 |
| 21 Dec 2023 | 7.44 | 7.54 | 7.40 | 7.52 | 7.35 | 1,555,400 |
| 20 Dec 2023 | 7.65 | 7.67 | 7.41 | 7.41 | 7.24 | 1,977,200 |
| 19 Dec 2023 | 7.53 | 7.66 | 7.53 | 7.65 | 7.47 | 1,837,300 |
| 18 Dec 2023 | 7.44 | 7.56 | 7.43 | 7.53 | 7.36 | 1,863,200 |
| 15 Dec 2023 | 7.56 | 7.60 | 7.37 | 7.45 | 7.28 | 1,452,700 |
| 14 Dec 2023 | 7.52 | 7.66 | 7.52 | 7.60 | 7.43 | 1,934,100 |
| 14 Dec 2023 | 0.045 Dividend | |||||
| 13 Dec 2023 | 7.38 | 7.53 | 7.34 | 7.51 | 7.29 | 1,819,200 |
| 12 Dec 2023 | 7.32 | 7.42 | 7.30 | 7.38 | 7.17 | 1,091,600 |
| 11 Dec 2023 | 7.29 | 7.39 | 7.29 | 7.36 | 7.15 | 1,062,700 |
| 08 Dec 2023 | 7.27 | 7.37 | 7.27 | 7.35 | 7.14 | 963,200 |
| 07 Dec 2023 | 7.26 | 7.34 | 7.24 | 7.32 | 7.11 | 1,070,500 |
| 06 Dec 2023 | 7.29 | 7.34 | 7.25 | 7.26 | 7.05 | 1,152,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.