Canada Markets open in 3 hrs 30 mins

BlackRock GNMA Portfolio Investor A Shares (BGPAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.51+0.02 (+0.24%)
At close: 08:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 20228.488.488.488.488.48-
May 20, 20228.518.518.518.518.51-
May 19, 20228.498.498.498.498.49-
May 18, 20228.478.478.478.478.47-
May 17, 20228.468.468.468.468.46-
May 16, 20228.488.488.488.488.48-
May 13, 20228.458.458.458.458.45-
May 12, 20228.478.478.478.478.47-
May 11, 20228.448.448.448.448.44-
May 10, 20228.428.428.428.428.42-
May 09, 20228.398.398.398.398.39-
May 06, 20228.358.358.358.358.35-
May 05, 20228.388.388.388.388.38-
May 04, 20228.448.448.448.448.44-
May 03, 20228.408.408.408.408.40-
May 02, 20228.388.388.388.388.38-
Apr 29, 20228.448.448.448.448.44-
Apr 28, 20228.498.498.498.498.49-
Apr 27, 20228.508.508.508.508.50-
Apr 26, 20228.498.498.498.498.49-
Apr 25, 20228.468.468.468.468.46-
Apr 22, 20228.418.418.418.418.41-
Apr 21, 20228.438.438.438.438.43-
Apr 20, 20228.488.488.488.488.48-
Apr 19, 20228.468.468.468.468.46-
Apr 18, 20228.528.528.528.528.52-
Apr 14, 20228.568.568.568.568.56-
Apr 13, 20228.628.628.628.628.62-
Apr 12, 20228.618.618.618.618.61-
Apr 11, 20228.588.588.588.588.58-
Apr 08, 20228.628.628.628.628.62-
Apr 07, 20228.678.678.678.678.67-
Apr 06, 20228.688.688.688.688.68-
Apr 05, 20228.728.728.728.728.72-
Apr 04, 20228.788.788.788.788.78-
Apr 01, 20228.778.778.778.778.77-
Mar 31, 20228.798.798.798.798.79-
Mar 30, 20228.788.788.788.788.78-
Mar 29, 20228.758.758.758.758.75-
Mar 28, 20228.718.718.718.718.71-
Mar 25, 20228.718.718.718.718.71-
Mar 24, 20228.798.798.798.798.79-
Mar 23, 20228.838.838.838.838.83-
Mar 22, 20228.808.808.808.808.80-
Mar 21, 20228.828.828.828.828.82-
Mar 18, 20228.888.888.888.888.88-
Mar 17, 20228.878.878.878.878.87-
Mar 16, 20228.878.878.878.878.87-
Mar 15, 20228.888.888.888.888.88-
Mar 14, 20228.888.888.888.888.88-
Mar 11, 20228.958.958.958.958.95-
Mar 10, 20228.958.958.958.958.95-
Mar 09, 20228.978.978.978.978.97-
Mar 08, 20228.988.988.988.988.98-
Mar 07, 20229.019.019.019.019.01-
Mar 04, 20229.059.059.059.059.05-
Mar 03, 20229.029.029.029.029.02-
Mar 02, 20229.009.009.009.009.00-
Mar 01, 20229.089.089.089.089.08-
Feb 28, 20229.069.069.069.069.06-
Feb 25, 20229.019.019.019.019.01-
Feb 24, 20228.998.998.998.998.99-
Feb 23, 20228.978.978.978.978.97-
Feb 22, 20228.998.998.998.998.99-
Feb 18, 20229.019.019.019.019.01-
Feb 17, 20229.019.019.019.019.01-
Feb 16, 20229.009.009.009.009.00-
Feb 15, 20228.998.998.998.998.99-
Feb 14, 20228.988.988.988.988.98-
Feb 11, 20229.029.029.029.029.02-
Feb 10, 20228.978.978.978.978.97-
Feb 09, 20229.049.049.049.049.04-
Feb 08, 20229.059.059.059.059.05-
Feb 07, 20229.079.079.079.079.07-
Feb 04, 20229.079.079.079.079.07-
Feb 03, 20229.129.129.129.129.12-
Feb 02, 20229.139.139.139.139.13-
Feb 01, 20229.139.139.139.139.13-
Jan 31, 20229.149.149.149.149.14-
Jan 28, 20229.139.139.139.139.13-
Jan 27, 20229.119.119.119.119.11-
Jan 26, 20229.099.099.099.099.09-
Jan 25, 20229.139.139.139.139.13-
Jan 24, 20229.139.139.139.139.13-
Jan 21, 20229.129.129.129.129.12-
Jan 20, 20229.109.109.109.109.10-
Jan 19, 20229.109.109.109.109.10-
Jan 18, 20229.079.079.079.079.07-
Jan 14, 20229.139.139.139.139.13-
Jan 13, 20229.179.179.179.179.17-
Jan 12, 20229.179.179.179.179.17-
Jan 11, 20229.169.169.169.169.16-
Jan 10, 20229.159.159.159.159.15-
Jan 07, 20229.199.199.199.199.19-
Jan 06, 20229.219.219.219.219.21-
Jan 05, 20229.229.229.229.229.22-
Jan 04, 20229.259.259.259.259.25-
Jan 03, 20229.259.259.259.259.25-
Dec 31, 20219.279.279.279.279.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...