BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest (BIGZ)
8.0600
0.00 (0.00%)
BlackRock Innovation and Growth Term Trust is a closed-end investment fund that primarily focuses on generating long-term capital appreciation by investing in a diversified portfolio of equity securities
The trust aims to capitalize on innovative and growth-oriented companies, particularly those that demonstrate potential for significant future expansion. By actively managing its investments, the trust seeks to provide investors with exposure to a range of sectors, emphasizing those that are on the cutting edge of technology and other transformational industries, while also aiming to deliver attractive total returns over time.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/19/2025 | 8.09 | 0.00 | 8.09 | 8.06 | 0 | 8.06 |
| 2/18/2025 | 8.09 | 8.14 | 8.08 | 8.09 | 429,235 | 8.09 |
| 2/14/2025 | 8.14 | 8.16 | 8.07 | 8.08 | 695,803 | 8.08 |
| 2/13/2025 | 8.20 | 8.24 | 8.16 | 8.23 | 620,308 | 8.14 |
| 2/12/2025 | 8.15 | 8.20 | 8.12 | 8.20 | 540,080 | 8.11 |
| 2/11/2025 | 8.25 | 8.28 | 8.16 | 8.21 | 539,181 | 8.12 |
| 2/10/2025 | 8.20 | 8.25 | 8.18 | 8.25 | 432,521 | 8.16 |
| 2/07/2025 | 8.17 | 8.27 | 8.15 | 8.15 | 651,056 | 8.06 |
| 2/06/2025 | 8.25 | 8.26 | 8.15 | 8.19 | 1,026,428 | 8.10 |
| 2/05/2025 | 8.19 | 8.23 | 8.17 | 8.22 | 459,282 | 8.13 |
| 2/04/2025 | 8.10 | 8.18 | 8.10 | 8.16 | 451,790 | 8.07 |
| 2/03/2025 | 7.96 | 8.20 | 7.93 | 8.13 | 975,186 | 8.04 |
| 1/31/2025 | 8.28 | 8.29 | 8.13 | 8.20 | 696,918 | 8.11 |
| 1/30/2025 | 8.12 | 8.23 | 8.12 | 8.22 | 677,232 | 8.13 |
| 1/29/2025 | 8.20 | 8.20 | 8.04 | 8.08 | 892,944 | 8.00 |
| 1/28/2025 | 8.00 | 8.17 | 7.97 | 8.16 | 848,045 | 8.07 |
| 1/27/2025 | 8.04 | 8.13 | 7.95 | 8.00 | 937,651 | 7.92 |
| 1/24/2025 | 8.19 | 8.24 | 8.18 | 8.21 | 793,030 | 8.12 |
| 1/23/2025 | 8.20 | 8.22 | 8.17 | 8.21 | 1,036,062 | 8.12 |
| 1/22/2025 | 8.21 | 8.24 | 8.17 | 8.21 | 1,060,906 | 8.12 |
| 1/21/2025 | 8.15 | 8.31 | 8.15 | 8.18 | 2,455,912 | 8.09 |
| 1/17/2025 | 7.81 | 7.85 | 7.79 | 7.82 | 537,790 | 7.74 |
| 1/16/2025 | 7.76 | 7.78 | 7.73 | 7.76 | 569,799 | 7.68 |
| 1/15/2025 | 7.65 | 7.77 | 7.65 | 7.73 | 784,448 | 7.65 |
| 1/14/2025 | 7.63 | 7.69 | 7.61 | 7.63 | 553,209 | 7.46 |
| 1/13/2025 | 7.51 | 7.63 | 7.51 | 7.63 | 731,053 | 7.46 |
| 1/10/2025 | 7.52 | 7.60 | 7.51 | 7.54 | 675,058 | 7.38 |
| 1/08/2025 | 7.65 | 7.67 | 7.58 | 7.67 | 509,662 | 7.50 |
| 1/07/2025 | 7.79 | 7.79 | 7.60 | 7.61 | 687,882 | 7.44 |
| 1/06/2025 | 7.68 | 7.75 | 7.65 | 7.74 | 989,540 | 7.57 |
| 1/03/2025 | 7.51 | 7.64 | 7.48 | 7.63 | 534,296 | 7.46 |
| 1/02/2025 | 7.46 | 7.52 | 7.43 | 7.46 | 613,249 | 7.30 |
| 12/31/2024 | 7.45 | 0.00 | 7.45 | 7.44 | 0 | 7.28 |
| 12/30/2024 | 7.41 | 7.48 | 7.36 | 7.45 | 1,289,894 | 7.29 |
| 12/27/2024 | 7.55 | 7.58 | 7.49 | 7.50 | 1,040,961 | 7.34 |
| 12/26/2024 | 7.60 | 7.68 | 7.58 | 7.60 | 761,686 | 7.43 |
| 12/24/2024 | 7.50 | 7.77 | 7.50 | 7.64 | 957,576 | 7.47 |
| 12/23/2024 | 7.59 | 7.66 | 7.52 | 7.53 | 1,083,675 | 7.37 |
| 12/20/2024 | 7.42 | 7.63 | 7.42 | 7.58 | 943,457 | 7.41 |
| 12/19/2024 | 7.51 | 7.55 | 7.43 | 7.50 | 994,589 | 7.33 |
| 12/18/2024 | 7.74 | 7.85 | 7.50 | 7.50 | 945,430 | 7.34 |
| 12/17/2024 | 7.84 | 7.87 | 7.78 | 7.79 | 907,685 | 7.62 |
| 12/16/2024 | 7.79 | 7.95 | 7.79 | 7.91 | 1,127,317 | 7.74 |
| 12/13/2024 | 7.85 | 7.93 | 7.85 | 7.88 | 895,448 | 7.62 |
| 12/12/2024 | 7.88 | 7.91 | 7.84 | 7.85 | 1,237,928 | 7.59 |
| 12/11/2024 | 7.90 | 7.97 | 7.87 | 7.92 | 680,405 | 7.66 |
| 12/10/2024 | 7.98 | 7.99 | 7.86 | 7.86 | 675,721 | 7.60 |
| 12/09/2024 | 8.09 | 8.13 | 7.98 | 7.99 | 687,895 | 7.73 |
| 12/06/2024 | 8.05 | 8.14 | 8.05 | 8.08 | 690,749 | 7.82 |
| 12/05/2024 | 8.07 | 8.10 | 8.04 | 8.08 | 645,043 | 7.82 |