Canada Markets closed

BlackRock Enhanced International Dividend Trust (BGY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.31+0.14 (+2.71%)
At close: 04:00PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20225.205.325.175.315.31299,625
Nov 29, 20225.185.195.135.175.17204,800
Nov 28, 20225.105.175.105.175.17432,400
Nov 25, 20225.105.145.075.105.1096,300
Nov 23, 20225.155.155.065.095.09270,400
Nov 22, 20225.065.145.055.115.11318,100
Nov 21, 20225.095.095.035.065.06200,200
Nov 18, 20225.125.125.075.095.09228,500
Nov 17, 20224.985.084.985.065.06332,200
Nov 16, 20224.995.044.965.025.02302,000
Nov 15, 20225.025.044.944.964.96512,500
Nov 14, 20225.025.054.964.994.99258,300
Nov 11, 20225.075.095.035.065.06241,500
Nov 10, 20224.995.054.985.025.02184,200
Nov 09, 20224.844.894.834.834.83223,500
Nov 08, 20224.874.924.834.884.88223,900
Nov 07, 20224.764.844.764.844.84172,000
Nov 04, 20224.704.774.684.734.73271,200
Nov 03, 20224.654.674.584.624.62305,200
Nov 02, 20224.724.764.654.684.68188,400
Nov 01, 20224.734.744.684.714.71171,800
Oct 31, 20224.694.744.674.674.67455,500
Oct 28, 20224.644.714.624.694.69267,900
Oct 27, 20224.754.764.634.634.63336,300
Oct 26, 20224.624.764.604.744.74875,900
Oct 25, 20224.514.614.504.604.60293,500
Oct 24, 20224.514.534.474.484.48417,200
Oct 21, 20224.434.524.414.504.50282,900
Oct 20, 20224.514.534.424.434.43343,000
Oct 19, 20224.524.534.434.494.49412,800
Oct 18, 20224.544.554.494.524.52434,500
Oct 17, 20224.404.474.404.434.43369,800
Oct 14, 20224.424.444.334.344.34626,900
Oct 13, 20224.334.454.284.394.39850,500
Oct 12, 20224.414.434.384.414.41339,600
Oct 11, 20224.404.434.364.404.40231,400
Oct 10, 20224.484.484.394.424.42703,000
Oct 07, 20224.564.584.454.464.46399,900
Oct 06, 20224.664.664.574.604.60382,400
Oct 05, 20224.644.694.634.674.67307,000
Oct 04, 20224.624.704.624.684.68388,100
Oct 03, 20224.494.564.464.534.53243,200
Sept 30, 20224.434.514.424.474.47624,700
Sept 29, 20224.434.474.414.444.44495,000
Sept 28, 20224.434.524.394.504.50341,100
Sept 27, 20224.494.524.404.404.40474,500
Sept 26, 20224.514.544.444.484.48397,600
Sept 23, 20224.554.574.524.544.54824,600
Sept 22, 20224.674.674.614.644.64882,000
Sept 21, 20224.754.774.684.684.68297,700
Sept 20, 20224.734.784.714.734.73378,200
Sept 19, 20224.694.804.694.784.78310,900
Sept 16, 20224.744.754.694.734.73528,600
Sept 15, 20224.824.844.764.784.78396,000
Sept 14, 20224.864.864.804.844.84218,800
Sept 13, 20224.944.944.864.874.87464,700
Sept 12, 20224.955.014.925.015.01372,500
Sept 09, 20224.894.914.874.914.91286,200
Sept 08, 20224.804.884.794.854.85434,900
Sept 07, 20224.764.824.744.824.82524,100
Sept 06, 20224.814.844.764.784.78213,800
Sept 02, 20224.864.904.794.794.79231,100
Sept 01, 20224.854.864.784.844.84313,700
Aug 31, 20224.884.904.864.864.86363,500
Aug 30, 20224.924.934.864.874.87336,800
Aug 29, 20224.965.024.894.924.92457,200
Aug 26, 20225.075.084.964.974.97258,700
Aug 25, 20225.105.115.065.075.07336,200
Aug 24, 20225.055.105.035.095.09267,300
Aug 23, 20225.045.105.025.025.02133,800
Aug 22, 20225.075.105.055.065.06148,500
Aug 19, 20225.175.175.105.135.13182,000
Aug 18, 20225.235.235.165.195.19286,800
Aug 17, 20225.195.235.175.205.20343,400
Aug 16, 20225.275.275.225.235.23247,300
Aug 15, 20225.275.305.255.265.26199,800
Aug 12, 20225.315.315.275.295.29301,600
Aug 11, 20225.325.345.305.315.31185,600
Aug 10, 20225.295.315.275.305.30101,500
Aug 09, 20225.235.265.235.235.23180,500
Aug 08, 20225.245.295.245.255.25148,500
Aug 05, 20225.265.265.205.245.24227,400
Aug 04, 20225.275.295.215.265.26358,100
Aug 03, 20225.235.275.235.255.25170,300
Aug 02, 20225.305.325.205.225.22195,300
Aug 01, 20225.255.315.245.305.30283,000
Jul 29, 20225.265.285.245.265.26229,700
Jul 28, 20225.215.265.175.255.25322,500
Jul 27, 20225.135.195.095.195.19339,400
Jul 26, 20225.115.135.085.095.09144,900
Jul 25, 20225.105.195.095.135.13224,600
Jul 22, 20225.125.155.055.065.06482,300
Jul 21, 20225.155.155.085.115.11498,200
Jul 20, 20225.105.195.095.155.15429,400
Jul 19, 20225.025.115.025.095.09333,800
Jul 18, 20225.105.135.015.015.01286,500
Jul 15, 20225.045.075.005.075.071,839,900
Jul 14, 20224.945.004.914.984.98306,400
Jul 13, 20225.005.074.985.025.02408,100
Jul 12, 20225.095.105.025.025.02319,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...