BlackRock Enhanced International Dividend Trust (BGY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.28 | 5.34 | 5.25 | 5.30 | 5.30 | 170,221 |
| Apr 30, 2024 | 5.31 | 5.31 | 5.25 | 5.26 | 5.26 | 198,400 |
| Apr 29, 2024 | 5.29 | 5.32 | 5.29 | 5.30 | 5.30 | 168,400 |
| Apr 26, 2024 | 5.27 | 5.30 | 5.23 | 5.29 | 5.29 | 88,700 |
| Apr 25, 2024 | 5.23 | 5.25 | 5.18 | 5.24 | 5.24 | 209,800 |
| Apr 24, 2024 | 5.27 | 5.29 | 5.25 | 5.27 | 5.27 | 124,700 |
| Apr 23, 2024 | 5.23 | 5.28 | 5.23 | 5.26 | 5.26 | 198,400 |
| Apr 22, 2024 | 5.16 | 5.21 | 5.13 | 5.21 | 5.21 | 180,000 |
| Apr 19, 2024 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | 242,300 |
| Apr 18, 2024 | 5.14 | 5.18 | 5.14 | 5.15 | 5.15 | 176,800 |
| Apr 17, 2024 | 5.17 | 5.19 | 5.15 | 5.15 | 5.15 | 157,200 |
| Apr 16, 2024 | 5.18 | 5.18 | 5.14 | 5.15 | 5.15 | 218,800 |
| Apr 15, 2024 | 5.24 | 5.24 | 5.16 | 5.17 | 5.17 | 334,000 |
| Apr 12, 2024 | 5.25 | 5.25 | 5.19 | 5.20 | 5.20 | 329,300 |
| Apr 12, 2024 | 0.034 Dividend | |||||
| Apr 11, 2024 | 5.29 | 5.32 | 5.27 | 5.30 | 5.27 | 459,000 |
| Apr 10, 2024 | 5.33 | 5.34 | 5.28 | 5.30 | 5.27 | 342,600 |
| Apr 09, 2024 | 5.39 | 5.44 | 5.36 | 5.37 | 5.34 | 133,700 |
| Apr 08, 2024 | 5.39 | 5.42 | 5.38 | 5.39 | 5.36 | 184,900 |
| Apr 05, 2024 | 5.37 | 5.39 | 5.35 | 5.36 | 5.33 | 108,000 |
| Apr 04, 2024 | 5.42 | 5.47 | 5.35 | 5.37 | 5.34 | 288,300 |
| Apr 03, 2024 | 5.38 | 5.42 | 5.38 | 5.41 | 5.38 | 99,100 |
| Apr 02, 2024 | 5.40 | 5.40 | 5.36 | 5.38 | 5.35 | 199,300 |
| Apr 01, 2024 | 5.54 | 5.54 | 5.45 | 5.45 | 5.42 | 131,200 |
| Mar 28, 2024 | 5.47 | 5.55 | 5.45 | 5.53 | 5.49 | 520,500 |
| Mar 27, 2024 | 5.48 | 5.50 | 5.44 | 5.47 | 5.43 | 188,800 |
| Mar 26, 2024 | 5.47 | 5.49 | 5.47 | 5.47 | 5.43 | 156,900 |
| Mar 25, 2024 | 5.48 | 5.51 | 5.45 | 5.45 | 5.42 | 171,200 |
| Mar 22, 2024 | 5.55 | 5.55 | 5.49 | 5.50 | 5.46 | 237,700 |
| Mar 21, 2024 | 5.49 | 5.53 | 5.49 | 5.52 | 5.48 | 288,900 |
| Mar 20, 2024 | 5.40 | 5.48 | 5.40 | 5.48 | 5.44 | 128,400 |
| Mar 19, 2024 | 5.42 | 5.42 | 5.39 | 5.40 | 5.37 | 162,900 |
| Mar 18, 2024 | 5.43 | 5.46 | 5.42 | 5.43 | 5.40 | 140,100 |
| Mar 15, 2024 | 5.46 | 5.46 | 5.41 | 5.42 | 5.39 | 232,300 |
| Mar 14, 2024 | 5.52 | 5.53 | 5.44 | 5.45 | 5.42 | 254,100 |
| Mar 14, 2024 | 0.034 Dividend | |||||
| Mar 13, 2024 | 5.55 | 5.57 | 5.52 | 5.56 | 5.49 | 233,800 |
| Mar 12, 2024 | 5.46 | 5.55 | 5.45 | 5.54 | 5.47 | 293,200 |
| Mar 11, 2024 | 5.50 | 5.50 | 5.44 | 5.46 | 5.39 | 71,900 |
| Mar 08, 2024 | 5.47 | 5.52 | 5.43 | 5.49 | 5.42 | 242,900 |
| Mar 07, 2024 | 5.43 | 5.48 | 5.43 | 5.46 | 5.39 | 150,200 |
| Mar 06, 2024 | 5.40 | 5.43 | 5.40 | 5.40 | 5.33 | 196,800 |
| Mar 05, 2024 | 5.41 | 5.43 | 5.36 | 5.36 | 5.29 | 287,300 |
| Mar 04, 2024 | 5.36 | 5.42 | 5.33 | 5.42 | 5.35 | 194,600 |
| Mar 01, 2024 | 5.33 | 5.39 | 5.32 | 5.36 | 5.29 | 167,300 |
| Feb 29, 2024 | 5.36 | 5.38 | 5.31 | 5.34 | 5.27 | 159,600 |
| Feb 28, 2024 | 5.30 | 5.35 | 5.26 | 5.32 | 5.25 | 221,100 |
| Feb 27, 2024 | 5.35 | 5.36 | 5.34 | 5.34 | 5.27 | 141,800 |
| Feb 26, 2024 | 5.38 | 5.39 | 5.34 | 5.36 | 5.29 | 118,800 |
| Feb 23, 2024 | 5.36 | 5.39 | 5.36 | 5.38 | 5.31 | 140,000 |
| Feb 22, 2024 | 5.34 | 5.38 | 5.34 | 5.36 | 5.29 | 120,100 |
| Feb 21, 2024 | 5.28 | 5.32 | 5.28 | 5.30 | 5.23 | 195,100 |
| Feb 20, 2024 | 5.28 | 5.32 | 5.28 | 5.29 | 5.22 | 162,700 |
| Feb 16, 2024 | 5.28 | 5.31 | 5.27 | 5.28 | 5.21 | 254,000 |
| Feb 15, 2024 | 5.26 | 5.31 | 5.26 | 5.28 | 5.21 | 372,600 |
| Feb 14, 2024 | 5.25 | 5.29 | 5.25 | 5.27 | 5.20 | 306,800 |
| Feb 14, 2024 | 0.034 Dividend | |||||
| Feb 13, 2024 | 5.28 | 5.30 | 5.25 | 5.25 | 5.15 | 110,700 |
| Feb 12, 2024 | 5.36 | 5.37 | 5.32 | 5.35 | 5.25 | 177,800 |
| Feb 09, 2024 | 5.33 | 5.33 | 5.29 | 5.33 | 5.23 | 200,500 |
| Feb 08, 2024 | 5.30 | 5.32 | 5.29 | 5.32 | 5.22 | 93,700 |
| Feb 07, 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.22 | 240,500 |
| Feb 06, 2024 | 5.25 | 5.31 | 5.25 | 5.31 | 5.21 | 173,500 |
| Feb 05, 2024 | 5.26 | 5.27 | 5.23 | 5.25 | 5.15 | 163,700 |
| Feb 02, 2024 | 5.32 | 5.32 | 5.26 | 5.28 | 5.18 | 152,000 |
| Feb 01, 2024 | 5.29 | 5.35 | 5.27 | 5.32 | 5.22 | 209,200 |
| Jan 31, 2024 | 5.30 | 5.33 | 5.27 | 5.28 | 5.18 | 125,700 |
| Jan 30, 2024 | 5.33 | 5.33 | 5.29 | 5.31 | 5.21 | 134,600 |
| Jan 29, 2024 | 5.30 | 5.33 | 5.28 | 5.33 | 5.23 | 247,800 |
| Jan 26, 2024 | 5.28 | 5.31 | 5.27 | 5.29 | 5.19 | 184,300 |
| Jan 25, 2024 | 5.25 | 5.28 | 5.24 | 5.25 | 5.15 | 196,900 |
| Jan 24, 2024 | 5.27 | 5.30 | 5.23 | 5.25 | 5.15 | 220,400 |
| Jan 23, 2024 | 5.24 | 5.24 | 5.20 | 5.23 | 5.13 | 132,000 |
| Jan 22, 2024 | 5.25 | 5.28 | 5.24 | 5.26 | 5.16 | 167,100 |
| Jan 19, 2024 | 5.26 | 5.26 | 5.21 | 5.23 | 5.13 | 305,300 |
| Jan 18, 2024 | 5.25 | 5.25 | 5.23 | 5.24 | 5.14 | 327,600 |
| Jan 17, 2024 | 5.21 | 5.25 | 5.21 | 5.24 | 5.14 | 233,300 |
| Jan 16, 2024 | 5.33 | 5.33 | 5.23 | 5.24 | 5.14 | 327,500 |
| Jan 12, 2024 | 5.38 | 5.39 | 5.35 | 5.38 | 5.28 | 178,800 |
| Jan 11, 2024 | 5.34 | 5.36 | 5.30 | 5.34 | 5.24 | 181,300 |
| Jan 11, 2024 | 0.034 Dividend | |||||
| Jan 10, 2024 | 5.34 | 5.38 | 5.33 | 5.36 | 5.23 | 210,400 |
| Jan 09, 2024 | 5.33 | 5.33 | 5.30 | 5.33 | 5.20 | 175,500 |
| Jan 08, 2024 | 5.29 | 5.36 | 5.27 | 5.35 | 5.22 | 322,100 |
| Jan 05, 2024 | 5.24 | 5.30 | 5.22 | 5.26 | 5.13 | 242,800 |
| Jan 04, 2024 | 5.17 | 5.26 | 5.17 | 5.26 | 5.13 | 215,700 |
| Jan 03, 2024 | 5.21 | 5.23 | 5.18 | 5.18 | 5.05 | 210,200 |
| Jan 02, 2024 | 5.25 | 5.27 | 5.23 | 5.25 | 5.12 | 197,700 |
| Dec 29, 2023 | 5.33 | 5.35 | 5.26 | 5.27 | 5.14 | 533,700 |
| Dec 28, 2023 | 5.34 | 5.35 | 5.32 | 5.32 | 5.19 | 189,600 |
| Dec 27, 2023 | 5.33 | 5.38 | 5.33 | 5.35 | 5.22 | 327,000 |
| Dec 26, 2023 | 5.35 | 5.36 | 5.32 | 5.35 | 5.22 | 130,000 |
| Dec 22, 2023 | 5.31 | 5.37 | 5.31 | 5.33 | 5.20 | 187,300 |
| Dec 21, 2023 | 5.27 | 5.30 | 5.23 | 5.30 | 5.17 | 255,300 |
| Dec 20, 2023 | 5.33 | 5.34 | 5.23 | 5.23 | 5.10 | 573,700 |
| Dec 19, 2023 | 5.28 | 5.33 | 5.28 | 5.33 | 5.20 | 361,300 |
| Dec 18, 2023 | 5.24 | 5.28 | 5.19 | 5.25 | 5.12 | 573,800 |
| Dec 15, 2023 | 5.19 | 5.23 | 5.19 | 5.20 | 5.07 | 365,500 |
| Dec 14, 2023 | 5.20 | 5.25 | 5.20 | 5.21 | 5.08 | 236,100 |
| Dec 14, 2023 | 0.034 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.