Canada markets open in 4 hours 57 minutes

BlackRock GNMA Inv A (BGPAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.83-0.02 (-0.25%)
At close: 08:01PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20247.837.837.837.837.83-
Mar 15, 20247.857.857.857.857.85-
Mar 14, 20247.857.857.857.857.85-
Mar 13, 20247.927.927.927.927.92-
Mar 12, 20247.927.927.927.927.92-
Mar 11, 20247.947.947.947.947.94-
Mar 08, 20247.967.967.967.967.96-
Mar 07, 20247.947.947.947.947.94-
Mar 06, 20247.937.937.937.937.93-
Mar 05, 20247.917.917.917.917.91-
Mar 04, 20247.877.877.877.877.87-
Mar 01, 20247.897.897.897.897.89-
Feb 29, 20247.857.857.857.857.85-
Feb 28, 20247.847.847.847.847.84-
Feb 27, 20247.817.817.817.817.81-
Feb 26, 20247.837.837.837.837.83-
Feb 23, 20247.857.857.857.857.85-
Feb 22, 20247.817.817.817.817.81-
Feb 21, 20247.827.827.827.827.82-
Feb 20, 20247.857.857.857.857.85-
Feb 16, 20247.857.857.857.857.85-
Feb 15, 20247.887.887.887.887.88-
Feb 14, 20247.857.857.857.857.85-
Feb 13, 20247.817.817.817.817.81-
Feb 12, 20247.907.907.907.907.90-
Feb 09, 20247.897.897.897.897.89-
Feb 08, 20247.897.897.897.897.89-
Feb 07, 20247.927.927.927.927.92-
Feb 06, 20247.947.947.947.947.94-
Feb 05, 20247.897.897.897.897.89-
Feb 02, 20247.957.957.957.957.95-
Feb 01, 20248.038.038.038.038.03-
Jan 31, 20247.997.997.997.997.99-
Jan 31, 20240.021 Dividend
Jan 30, 20247.967.967.967.967.94-
Jan 29, 20247.967.967.967.967.94-
Jan 26, 20247.927.927.927.927.90-
Jan 25, 20247.937.937.937.937.91-
Jan 24, 20247.897.897.897.897.87-
Jan 23, 20247.917.917.917.917.89-
Jan 22, 20247.927.927.927.927.90-
Jan 19, 20247.917.917.917.917.89-
Jan 18, 20247.917.917.917.917.89-
Jan 17, 20247.937.937.937.937.91-
Jan 16, 20247.967.967.967.967.94-
Jan 12, 20248.028.028.028.028.00-
Jan 11, 20248.008.008.008.007.98-
Jan 10, 20247.967.967.967.967.94-
Jan 09, 20247.977.977.977.977.95-
Jan 08, 20247.987.987.987.987.96-
Jan 05, 20247.957.957.957.957.93-
Jan 04, 20247.957.957.957.957.93-
Jan 03, 20248.008.008.008.007.98-
Jan 02, 20247.997.997.997.997.97-
Dec 29, 20238.048.048.048.048.02-
Dec 29, 20230.021 Dividend
Dec 28, 20238.048.048.048.048.00-
Dec 27, 20238.078.078.078.078.03-
Dec 26, 20238.028.028.028.027.98-
Dec 22, 20238.028.028.028.027.98-
Dec 21, 20238.018.018.018.017.97-
Dec 20, 20237.997.997.997.997.95-
Dec 19, 20237.977.977.977.977.93-
Dec 18, 20237.957.957.957.957.91-
Dec 15, 20237.987.987.987.987.94-
Dec 14, 20238.008.008.008.007.96-
Dec 13, 20237.957.957.957.957.91-
Dec 12, 20237.847.847.847.847.80-
Dec 11, 20237.837.837.837.837.79-
Dec 08, 20237.837.837.837.837.79-
Dec 07, 20237.867.867.867.867.82-
Dec 06, 20237.867.867.867.867.82-
Dec 05, 20237.837.837.837.837.79-
Dec 04, 20237.807.807.807.807.76-
Dec 01, 20237.837.837.837.837.79-
Nov 30, 20237.747.747.747.747.70-
Nov 30, 20230.022 Dividend
Nov 29, 20237.777.777.777.777.71-
Nov 28, 20237.737.737.737.737.67-
Nov 27, 20237.697.697.697.697.63-
Nov 24, 20237.647.647.647.647.58-
Nov 22, 20237.687.687.687.687.62-
Nov 21, 20237.687.687.687.687.62-
Nov 20, 20237.687.687.687.687.62-
Nov 17, 20237.677.677.677.677.61-
Nov 16, 20237.647.647.647.647.58-
Nov 15, 20237.607.607.607.607.54-
Nov 14, 20237.657.657.657.657.59-
Nov 13, 20237.557.557.557.557.49-
Nov 10, 20237.557.557.557.557.49-
Nov 09, 20237.557.557.557.557.49-
Nov 08, 20237.627.627.627.627.56-
Nov 07, 20237.617.617.617.617.55-
Nov 06, 20237.577.577.577.577.51-
Nov 03, 20237.627.627.627.627.56-
Nov 02, 20237.547.547.547.547.48-
Nov 01, 20237.507.507.507.507.44-
Oct 31, 20237.397.397.397.397.33-
Oct 31, 20230.024 Dividend
Oct 30, 20237.397.397.397.397.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...