Advertisement
U.S. markets closed

BlackRock Enhanced International Dividend Trust (BGY)

NYSE - NYSE Delayed Price. Currency in USD
5.53+0.06 (+1.10%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.475.555.455.535.53520,539
Mar 27, 20245.485.505.445.475.47188,800
Mar 26, 20245.475.495.475.475.47156,900
Mar 25, 20245.485.515.455.455.45171,200
Mar 22, 20245.555.555.495.505.50237,700
Mar 21, 20245.495.535.495.525.52288,900
Mar 20, 20245.405.485.405.485.48128,400
Mar 19, 20245.425.425.395.405.40162,900
Mar 18, 20245.435.465.425.435.43140,100
Mar 15, 20245.465.465.415.425.42232,300
Mar 14, 20245.525.535.445.455.45254,100
Mar 14, 20240.034 Dividend
Mar 13, 20245.555.575.525.565.53233,800
Mar 12, 20245.465.555.455.545.51293,200
Mar 11, 20245.505.505.445.465.4371,900
Mar 08, 20245.475.525.435.495.46242,900
Mar 07, 20245.435.485.435.465.43150,200
Mar 06, 20245.405.435.405.405.37196,800
Mar 05, 20245.415.435.365.365.33287,300
Mar 04, 20245.365.425.335.425.39194,600
Mar 01, 20245.335.395.325.365.33167,300
Feb 29, 20245.365.385.315.345.31159,600
Feb 28, 20245.305.355.265.325.29221,100
Feb 27, 20245.355.365.345.345.31141,800
Feb 26, 20245.385.395.345.365.33118,800
Feb 23, 20245.365.395.365.385.35140,000
Feb 22, 20245.345.385.345.365.33120,100
Feb 21, 20245.285.325.285.305.27195,100
Feb 20, 20245.285.325.285.295.26162,700
Feb 16, 20245.285.315.275.285.25254,000
Feb 15, 20245.265.315.265.285.25372,600
Feb 14, 20245.255.295.255.275.24306,800
Feb 14, 20240.034 Dividend
Feb 13, 20245.285.305.255.255.18110,700
Feb 12, 20245.365.375.325.355.28177,800
Feb 09, 20245.335.335.295.335.26200,500
Feb 08, 20245.305.325.295.325.2593,700
Feb 07, 20245.325.355.295.325.25240,500
Feb 06, 20245.255.315.255.315.24173,500
Feb 05, 20245.265.275.235.255.18163,700
Feb 02, 20245.325.325.265.285.21152,000
Feb 01, 20245.295.355.275.325.25209,200
Jan 31, 20245.305.335.275.285.21125,700
Jan 30, 20245.335.335.295.315.24134,600
Jan 29, 20245.305.335.285.335.26247,800
Jan 26, 20245.285.315.275.295.22184,300
Jan 25, 20245.255.285.245.255.18196,900
Jan 24, 20245.275.305.235.255.18220,400
Jan 23, 20245.245.245.205.235.16132,000
Jan 22, 20245.255.285.245.265.19167,100
Jan 19, 20245.265.265.215.235.16305,300
Jan 18, 20245.255.255.235.245.17327,600
Jan 17, 20245.215.255.215.245.17233,300
Jan 16, 20245.335.335.235.245.17327,500
Jan 12, 20245.385.395.355.385.31178,800
Jan 11, 20245.345.365.305.345.27181,300
Jan 11, 20240.034 Dividend
Jan 10, 20245.345.385.335.365.26210,400
Jan 09, 20245.335.335.305.335.23175,500
Jan 08, 20245.295.365.275.355.25322,100
Jan 05, 20245.245.305.225.265.16242,800
Jan 04, 20245.175.265.175.265.16215,700
Jan 03, 20245.215.235.185.185.08210,200
Jan 02, 20245.255.275.235.255.15197,700
Dec 29, 20235.335.355.265.275.17533,700
Dec 28, 20235.345.355.325.325.22189,600
Dec 27, 20235.335.385.335.355.25327,000
Dec 26, 20235.355.365.325.355.25130,000
Dec 22, 20235.315.375.315.335.23187,300
Dec 21, 20235.275.305.235.305.20255,300
Dec 20, 20235.335.345.235.235.13573,700
Dec 19, 20235.285.335.285.335.23361,300
Dec 18, 20235.245.285.195.255.15573,800
Dec 15, 20235.195.235.195.205.10365,500
Dec 14, 20235.205.255.205.215.11236,100
Dec 14, 20230.034 Dividend
Dec 13, 20235.165.225.165.215.08231,900
Dec 12, 20235.135.175.135.165.03204,200
Dec 11, 20235.155.165.105.135.00356,600
Dec 08, 20235.085.135.085.135.00392,300
Dec 07, 20235.105.145.095.104.97142,000
Dec 06, 20235.105.135.105.104.97230,800
Dec 05, 20235.125.185.105.104.97278,300
Dec 04, 20235.155.185.145.155.02193,100
Dec 01, 20235.155.205.155.185.05274,600
Nov 30, 20235.155.175.145.155.02191,200
Nov 29, 20235.145.175.125.165.03145,300
Nov 28, 20235.125.155.115.145.01220,500
Nov 27, 20235.145.165.125.145.01304,000
Nov 24, 20235.125.205.125.175.04172,200
Nov 22, 20235.125.155.115.135.00122,900
Nov 21, 20235.145.155.105.114.98198,500
Nov 20, 20235.075.155.075.135.00214,900
Nov 17, 20235.015.085.015.074.94241,900
Nov 16, 20235.045.045.005.014.88134,000
Nov 15, 20235.055.085.035.044.91143,400
Nov 14, 20234.975.044.955.034.90202,300
Nov 14, 20230.034 Dividend
Nov 13, 20234.934.984.934.954.79143,000
Nov 10, 20234.904.914.864.904.74272,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...