BlackRock Innovation and Growth Term Trust (BIGZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 7.40 | 7.41 | 7.37 | 7.40 | 7.40 | 597,200 |
| 03 Jul 2024 | 7.34 | 7.42 | 7.33 | 7.40 | 7.40 | 553,300 |
| 02 Jul 2024 | 7.26 | 7.33 | 7.26 | 7.32 | 7.32 | 911,800 |
| 01 Jul 2024 | 7.22 | 7.32 | 7.20 | 7.31 | 7.31 | 1,285,000 |
| 28 Jun 2024 | 7.29 | 7.33 | 7.17 | 7.23 | 7.23 | 821,300 |
| 27 Jun 2024 | 7.20 | 7.26 | 7.18 | 7.22 | 7.22 | 549,200 |
| 26 Jun 2024 | 7.12 | 7.27 | 7.12 | 7.22 | 7.22 | 1,261,100 |
| 25 Jun 2024 | 7.15 | 7.19 | 7.11 | 7.18 | 7.18 | 764,500 |
| 24 Jun 2024 | 7.17 | 7.21 | 7.15 | 7.16 | 7.16 | 541,500 |
| 21 Jun 2024 | 7.21 | 7.23 | 7.14 | 7.19 | 7.19 | 481,900 |
| 20 Jun 2024 | 7.24 | 7.30 | 7.20 | 7.25 | 7.25 | 771,200 |
| 18 Jun 2024 | 7.23 | 7.28 | 7.22 | 7.26 | 7.26 | 433,500 |
| 17 Jun 2024 | 7.18 | 7.26 | 7.17 | 7.25 | 7.25 | 737,900 |
| 14 Jun 2024 | 7.15 | 7.23 | 7.12 | 7.23 | 7.23 | 566,200 |
| 14 Jun 2024 | 0.089 Dividend | |||||
| 13 Jun 2024 | 7.40 | 7.40 | 7.27 | 7.27 | 7.18 | 708,600 |
| 12 Jun 2024 | 7.37 | 7.50 | 7.36 | 7.37 | 7.28 | 857,500 |
| 11 Jun 2024 | 7.28 | 7.35 | 7.28 | 7.31 | 7.22 | 521,000 |
| 10 Jun 2024 | 7.30 | 7.38 | 7.30 | 7.36 | 7.27 | 378,100 |
| 07 Jun 2024 | 7.33 | 7.38 | 7.28 | 7.33 | 7.24 | 464,300 |
| 06 Jun 2024 | 7.41 | 7.44 | 7.35 | 7.36 | 7.27 | 425,200 |
| 05 Jun 2024 | 7.36 | 7.43 | 7.34 | 7.42 | 7.33 | 838,400 |
| 04 Jun 2024 | 7.36 | 7.41 | 7.34 | 7.35 | 7.26 | 655,000 |
| 03 Jun 2024 | 7.42 | 7.45 | 7.37 | 7.39 | 7.30 | 751,600 |
| 31 May 2024 | 7.44 | 7.46 | 7.31 | 7.46 | 7.37 | 769,200 |
| 30 May 2024 | 7.40 | 7.45 | 7.36 | 7.37 | 7.28 | 642,000 |
| 29 May 2024 | 7.34 | 7.40 | 7.34 | 7.37 | 7.28 | 774,000 |
| 28 May 2024 | 7.59 | 7.59 | 7.43 | 7.43 | 7.34 | 731,600 |
| 24 May 2024 | 7.46 | 7.53 | 7.46 | 7.50 | 7.41 | 470,200 |
| 23 May 2024 | 7.61 | 7.61 | 7.43 | 7.44 | 7.35 | 685,600 |
| 22 May 2024 | 7.58 | 7.65 | 7.55 | 7.57 | 7.48 | 789,800 |
| 21 May 2024 | 7.65 | 7.68 | 7.59 | 7.61 | 7.52 | 702,100 |
| 20 May 2024 | 7.71 | 7.78 | 7.65 | 7.68 | 7.59 | 2,335,100 |
| 17 May 2024 | 7.40 | 7.44 | 7.39 | 7.41 | 7.32 | 487,400 |
| 16 May 2024 | 7.37 | 7.42 | 7.36 | 7.40 | 7.31 | 652,200 |
| 15 May 2024 | 7.41 | 7.44 | 7.36 | 7.37 | 7.28 | 910,800 |
| 14 May 2024 | 7.33 | 7.41 | 7.32 | 7.35 | 7.26 | 493,800 |
| 14 May 2024 | 0.044 Dividend | |||||
| 13 May 2024 | 7.39 | 7.43 | 7.33 | 7.33 | 7.20 | 405,100 |
| 10 May 2024 | 7.44 | 7.45 | 7.36 | 7.38 | 7.25 | 548,100 |
| 09 May 2024 | 7.40 | 7.46 | 7.36 | 7.42 | 7.29 | 401,200 |
| 08 May 2024 | 7.31 | 7.43 | 7.30 | 7.42 | 7.29 | 656,900 |
| 07 May 2024 | 7.40 | 7.42 | 7.34 | 7.37 | 7.24 | 768,700 |
| 06 May 2024 | 7.38 | 7.39 | 7.32 | 7.37 | 7.24 | 753,100 |
| 03 May 2024 | 7.30 | 7.34 | 7.26 | 7.26 | 7.13 | 390,200 |
| 02 May 2024 | 7.21 | 7.24 | 7.13 | 7.21 | 7.08 | 369,500 |
| 01 May 2024 | 7.08 | 7.30 | 7.08 | 7.18 | 7.05 | 895,900 |
| 30 Apr 2024 | 7.24 | 7.24 | 7.09 | 7.10 | 6.97 | 457,700 |
| 29 Apr 2024 | 7.24 | 7.27 | 7.21 | 7.23 | 7.10 | 533,700 |
| 26 Apr 2024 | 7.22 | 7.28 | 7.17 | 7.23 | 7.10 | 368,700 |
| 25 Apr 2024 | 7.08 | 7.23 | 7.08 | 7.20 | 7.07 | 552,200 |
| 24 Apr 2024 | 7.22 | 7.30 | 7.13 | 7.18 | 7.05 | 811,700 |
| 23 Apr 2024 | 7.13 | 7.24 | 7.13 | 7.22 | 7.09 | 327,500 |
| 22 Apr 2024 | 7.09 | 7.13 | 7.03 | 7.11 | 6.98 | 1,213,400 |
| 19 Apr 2024 | 7.12 | 7.17 | 7.04 | 7.05 | 6.92 | 1,151,900 |
| 18 Apr 2024 | 7.17 | 7.22 | 7.14 | 7.15 | 7.02 | 601,400 |
| 17 Apr 2024 | 7.26 | 7.28 | 7.17 | 7.18 | 7.05 | 588,700 |
| 16 Apr 2024 | 7.25 | 7.30 | 7.00 | 7.24 | 7.11 | 453,000 |
| 15 Apr 2024 | 7.47 | 7.50 | 7.26 | 7.26 | 7.13 | 506,300 |
| 12 Apr 2024 | 7.61 | 7.61 | 7.43 | 7.44 | 7.30 | 447,700 |
| 12 Apr 2024 | 0.044 Dividend | |||||
| 11 Apr 2024 | 7.61 | 7.66 | 7.59 | 7.64 | 7.46 | 498,100 |
| 10 Apr 2024 | 7.72 | 7.76 | 7.61 | 7.61 | 7.43 | 835,600 |
| 09 Apr 2024 | 7.83 | 7.85 | 7.79 | 7.80 | 7.61 | 475,000 |
| 08 Apr 2024 | 7.86 | 7.88 | 7.83 | 7.83 | 7.64 | 306,500 |
| 05 Apr 2024 | 7.78 | 7.89 | 7.77 | 7.85 | 7.66 | 446,700 |
| 04 Apr 2024 | 7.93 | 8.00 | 7.77 | 7.78 | 7.59 | 531,800 |
| 03 Apr 2024 | 7.83 | 7.91 | 7.82 | 7.89 | 7.70 | 519,900 |
| 02 Apr 2024 | 8.03 | 8.03 | 7.87 | 7.89 | 7.70 | 413,400 |
| 01 Apr 2024 | 8.10 | 8.13 | 8.06 | 8.11 | 7.92 | 780,800 |
| 28 Mar 2024 | 8.12 | 8.19 | 8.07 | 8.14 | 7.95 | 1,217,300 |
| 27 Mar 2024 | 8.01 | 8.09 | 8.01 | 8.07 | 7.88 | 624,700 |
| 26 Mar 2024 | 8.03 | 8.03 | 7.99 | 7.99 | 7.80 | 606,200 |
| 25 Mar 2024 | 7.92 | 8.01 | 7.86 | 7.99 | 7.80 | 674,500 |
| 22 Mar 2024 | 8.00 | 8.01 | 7.93 | 7.95 | 7.76 | 758,100 |
| 21 Mar 2024 | 7.98 | 8.07 | 7.98 | 8.06 | 7.87 | 597,600 |
| 20 Mar 2024 | 7.78 | 7.93 | 7.78 | 7.93 | 7.74 | 723,000 |
| 19 Mar 2024 | 7.79 | 7.80 | 7.74 | 7.76 | 7.58 | 470,300 |
| 18 Mar 2024 | 7.83 | 7.86 | 7.79 | 7.80 | 7.61 | 389,800 |
| 15 Mar 2024 | 7.80 | 7.85 | 7.77 | 7.78 | 7.59 | 504,900 |
| 14 Mar 2024 | 7.96 | 7.97 | 7.83 | 7.85 | 7.66 | 555,600 |
| 14 Mar 2024 | 0.044 Dividend | |||||
| 13 Mar 2024 | 8.00 | 8.03 | 7.99 | 8.00 | 7.77 | 504,200 |
| 12 Mar 2024 | 8.04 | 8.04 | 7.97 | 8.01 | 7.78 | 559,100 |
| 11 Mar 2024 | 8.01 | 8.05 | 8.00 | 8.00 | 7.77 | 420,000 |
| 08 Mar 2024 | 8.07 | 8.12 | 8.04 | 8.04 | 7.81 | 724,100 |
| 07 Mar 2024 | 8.05 | 8.07 | 8.01 | 8.04 | 7.81 | 479,800 |
| 06 Mar 2024 | 7.98 | 8.04 | 7.98 | 8.00 | 7.77 | 612,500 |
| 05 Mar 2024 | 8.03 | 8.03 | 7.89 | 7.92 | 7.69 | 573,600 |
| 04 Mar 2024 | 8.06 | 8.11 | 8.04 | 8.09 | 7.85 | 720,400 |
| 01 Mar 2024 | 8.01 | 8.13 | 8.01 | 8.11 | 7.87 | 617,300 |
| 29 Feb 2024 | 7.98 | 8.05 | 7.97 | 8.01 | 7.78 | 685,600 |
| 28 Feb 2024 | 8.05 | 8.06 | 7.96 | 7.96 | 7.73 | 754,600 |
| 27 Feb 2024 | 8.12 | 8.18 | 8.11 | 8.13 | 7.89 | 899,200 |
| 26 Feb 2024 | 8.01 | 8.15 | 8.01 | 8.10 | 7.86 | 766,500 |
| 23 Feb 2024 | 8.08 | 8.08 | 8.04 | 8.04 | 7.81 | 929,000 |
| 22 Feb 2024 | 7.96 | 8.07 | 7.94 | 8.02 | 7.79 | 609,100 |
| 21 Feb 2024 | 7.84 | 7.90 | 7.82 | 7.85 | 7.62 | 612,500 |
| 20 Feb 2024 | 7.93 | 8.01 | 7.85 | 7.88 | 7.65 | 481,000 |
| 16 Feb 2024 | 8.08 | 8.09 | 8.02 | 8.02 | 7.79 | 591,900 |
| *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.