Skip to main content

BlackRock Enhanced International Dividend Trust (NY: BGY )

5.495 -0.025 (-0.45%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.206 3.227 3.191 3.218 889,093 +0.01(+0.19%)
Nov 29, 2010 3.200 3.221 3.164 3.212 790,068 +0.01(+0.38%)
Nov 26, 2010 3.218 3.227 3.191 3.200 653,862 -0.02(-0.75%)
Nov 24, 2010 3.167 3.224 3.224 3.224 968,632 +0.07(+2.10%)
Nov 23, 2010 3.185 3.185 3.143 3.158 1,187,998 -0.05(-1.51%)
Nov 22, 2010 3.179 3.206 3.140 3.206 1,159,975 +0.02(+0.76%)
Nov 19, 2010 3.194 3.194 3.158 3.182 941,428 +0.00(+0.00%)
Nov 18, 2010 3.215 3.215 3.167 3.182 1,091,685 +0.02(+0.76%)
Nov 17, 2010 3.158 3.173 3.119 3.158 890,329 +0.02(+0.67%)
Nov 16, 2010 3.242 3.242 3.116 3.137 1,692,413 -0.12(-3.61%)
Nov 15, 2010 3.248 3.279 3.224 3.254 966,344 +0.03(+0.94%)
Nov 12, 2010 3.272 3.279 3.203 3.224 1,087,474 -0.06(-1.84%)
Nov 11, 2010 3.242 3.285 3.242 3.285 1,058,413 -0.00(-0.09%)
Nov 10, 2010 3.257 3.288 3.230 3.288 1,115,026 +0.02(+0.55%)
Nov 09, 2010 3.272 3.282 3.251 3.269 976,046 -0.00(-0.09%)
Nov 08, 2010 3.269 3.275 3.251 3.272 949,551 -0.00(-0.09%)
Nov 05, 2010 3.266 3.279 3.251 3.275 745,155 +0.01(+0.18%)
Nov 04, 2010 3.245 3.269 3.245 3.269 1,055,453 +0.04(+1.21%)
Nov 03, 2010 3.224 3.230 3.176 3.230 946,213 +0.02(+0.75%)
Nov 02, 2010 3.215 3.221 3.185 3.206 698,546 +0.02(+0.47%)
Nov 01, 2010 3.200 3.203 3.170 3.191 564,051 +0.01(+0.19%)
Oct 29, 2010 3.176 3.194 3.158 3.185 928,382 -0.01(-0.19%)
Oct 28, 2010 3.191 3.194 3.158 3.191 731,091 +0.01(+0.19%)
Oct 27, 2010 3.176 3.203 3.158 3.185 949,740 -0.01(-0.38%)
Oct 25, 2010 3.221 3.242 3.179 3.197 1,166,506 -0.01(-0.28%)
Oct 22, 2010 3.233 3.233 3.197 3.206 626,628 -0.01(-0.38%)
Oct 21, 2010 3.191 3.224 3.188 3.218 810,889 +0.04(+1.14%)
Oct 20, 2010 3.170 3.209 3.167 3.182 900,382 +0.02(+0.57%)
Oct 19, 2010 3.170 3.218 3.155 3.164 1,204,715 -0.02(-0.76%)
Oct 18, 2010 3.185 3.218 3.176 3.188 979,129 -0.01(-0.19%)
Oct 15, 2010 3.236 3.242 3.176 3.194 1,084,961 -0.02(-0.66%)
Oct 14, 2010 3.288 3.288 3.189 3.215 1,755,975 -0.07(-2.20%)
Oct 13, 2010 3.291 3.303 3.272 3.288 1,184,911 +0.02(+0.46%)
Oct 12, 2010 3.266 3.285 3.248 3.272 837,712 -0.01(-0.18%)
Oct 11, 2010 3.260 3.288 3.251 3.279 637,510 +0.04(+1.12%)
Oct 08, 2010 3.242 3.245 3.215 3.242 643,995 +0.02(+0.47%)
Oct 07, 2010 3.197 3.233 3.176 3.227 1,067,153 +0.03(+0.94%)
Oct 06, 2010 3.248 3.248 3.191 3.197 683,805 -0.03(-1.03%)
Oct 05, 2010 3.194 3.242 3.188 3.230 958,526 +0.05(+1.52%)
Oct 04, 2010 3.209 3.209 3.158 3.182 937,546 -0.03(-0.94%)
Oct 01, 2010 3.212 3.224 3.164 3.212 811,682 +0.04(+1.33%)
Sep 30, 2010 3.233 3.233 3.155 3.170 1,217,151 +0.01(+0.19%)
Sep 29, 2010 3.128 3.167 3.122 3.164 919,184 +0.04(+1.35%)
Sep 28, 2010 3.131 3.137 3.110 3.122 1,051,703 +0.01(+0.29%)
Sep 27, 2010 3.134 3.139 3.107 3.113 926,810 +0.00(+0.10%)
Sep 24, 2010 3.137 3.146 3.104 3.110 621,450 +0.02(+0.49%)
Sep 23, 2010 3.076 3.125 3.061 3.095 909,122 -0.02(-0.68%)
Sep 22, 2010 3.143 3.143 3.101 3.116 930,669 -0.03(-0.86%)
Sep 21, 2010 3.146 3.152 3.113 3.143 793,943 +0.01(+0.19%)
Sep 20, 2010 3.095 3.149 3.092 3.137 773,172 +0.06(+2.06%)
Sep 17, 2010 3.073 3.095 3.064 3.073 1,079,132 -0.03(-1.07%)
Sep 15, 2010 3.125 3.146 3.085 3.107 1,281,705 -0.02(-0.77%)
Sep 14, 2010 3.134 3.164 3.116 3.131 996,970 -0.02(-0.57%)
Sep 13, 2010 3.209 3.209 3.125 3.149 1,614,597 -0.01(-0.29%)
Sep 10, 2010 3.155 3.190 3.146 3.158 1,589,596 +0.01(+0.19%)
Sep 09, 2010 3.184 3.196 3.149 3.152 1,181,903 -0.01(-0.46%)
Sep 08, 2010 3.181 3.187 3.149 3.167 1,459,932 +0.00(+0.09%)
Sep 07, 2010 3.164 3.193 3.129 3.164 1,384,262 -0.02(-0.64%)
Sep 03, 2010 3.149 3.196 3.129 3.184 1,601,789 +0.06(+1.87%)
Sep 02, 2010 3.097 3.126 3.076 3.126 1,260,602 +0.03(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.