Skip to main content

BlackRock Enhanced International Dividend Trust (NY: BGY )

5.450 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.949 3.079 2.949 3.065 1,250,815 +0.13(+4.37%)
Jul 30, 2009 2.973 2.992 2.916 2.937 1,290,893 -0.01(-0.49%)
Jul 29, 2009 2.930 2.968 2.913 2.951 1,016,823 -0.01(-0.37%)
Jul 28, 2009 2.913 2.976 2.894 2.962 1,213,919 +0.02(+0.64%)
Jul 27, 2009 2.905 2.957 2.892 2.943 819,558 +0.01(+0.46%)
Jul 24, 2009 2.870 2.930 2.843 2.930 2,152 +0.06(+1.98%)
Jul 23, 2009 2.941 2.970 2.862 2.873 1,707,250 -0.06(-2.04%)
Jul 22, 2009 2.892 2.951 2.892 2.932 893,306 +0.01(+0.28%)
Jul 21, 2009 2.913 2.946 2.894 2.924 1,071,790 +0.02(+0.75%)
Jul 20, 2009 2.848 2.913 2.827 2.903 1,458,642 +0.08(+2.88%)
Jul 17, 2009 2.819 2.832 2.816 2.821 1,186,368 -0.01(-0.38%)
Jul 16, 2009 2.802 2.832 2.797 2.832 1,290,115 +0.02(+0.68%)
Jul 15, 2009 2.772 2.824 2.771 2.813 1,458,686 +0.06(+2.17%)
Jul 14, 2009 2.770 2.770 2.724 2.753 929,049 -0.01(-0.20%)
Jul 13, 2009 2.734 2.781 2.726 2.759 1,054,667 +0.04(+1.29%)
Jul 10, 2009 2.702 2.734 2.653 2.724 1,161,050 +0.02(+0.70%)
Jul 09, 2009 2.658 2.713 2.637 2.705 675,279 +0.07(+2.78%)
Jul 08, 2009 2.656 2.669 2.591 2.631 837,182 -0.01(-0.51%)
Jul 07, 2009 2.683 2.683 2.645 2.645 964,938 -0.03(-1.12%)
Jul 06, 2009 2.696 2.702 2.653 2.675 1,066,751 -0.09(-3.33%)
Jul 02, 2009 2.762 2.767 2.694 2.767 828,165 -0.01(-0.39%)
Jul 01, 2009 2.786 2.797 2.767 2.778 1,347,433 +0.01(+0.39%)
Jun 30, 2009 2.764 2.791 2.745 2.767 1,547,618 +0.02(+0.89%)
Jun 29, 2009 2.737 2.753 2.686 2.743 980,797 +0.03(+1.10%)
Jun 26, 2009 2.713 2.729 2.691 2.713 798,192 +0.01(+0.50%)
Jun 25, 2009 2.702 2.745 2.683 2.699 1,341,956 +0.03(+1.12%)
Jun 24, 2009 2.639 2.691 2.634 2.669 1,365,596 +0.03(+1.03%)
Jun 23, 2009 2.612 2.653 2.604 2.642 1,101,597 +0.02(+0.72%)
Jun 22, 2009 2.602 2.631 2.581 2.623 801,749 -0.02(-0.92%)
Jun 19, 2009 2.631 2.680 2.604 2.648 1,049,086 +0.01(+0.21%)
Jun 18, 2009 2.634 2.650 2.602 2.642 947,034 +0.02(+0.93%)
Jun 17, 2009 2.618 2.642 2.566 2.618 963,833 -0.02(-0.92%)
Jun 16, 2009 2.646 2.648 2.569 2.642 1,239,907 +0.03(+1.25%)
Jun 15, 2009 2.726 2.729 2.564 2.610 1,545,219 -0.12(-4.47%)
Jun 12, 2009 2.751 2.772 2.715 2.732 906,651 -0.02(-0.89%)
Jun 11, 2009 2.781 2.832 2.724 2.756 2,169,148 -0.12(-4.24%)
Jun 10, 2009 2.932 2.949 2.857 2.878 2,359,793 -0.05(-1.67%)
Jun 09, 2009 2.984 2.998 2.881 2.927 2,133,951 -0.04(-1.19%)
Jun 08, 2009 2.965 2.984 2.922 2.962 1,778,226 -0.02(-0.73%)
Jun 05, 2009 2.957 3.006 2.908 2.984 1,807,009 +0.05(+1.85%)
Jun 04, 2009 2.892 2.941 2.859 2.930 1,502,966 +0.07(+2.37%)
Jun 03, 2009 2.881 2.889 2.848 2.862 1,672,927 -0.05(-1.68%)
Jun 02, 2009 2.832 2.922 2.819 2.911 1,635,883 +0.07(+2.58%)
Jun 01, 2009 2.791 2.851 2.781 2.838 1,578,808 +0.08(+3.05%)
May 29, 2009 2.718 2.759 2.707 2.753 1,108,598 +0.04(+1.60%)
May 28, 2009 2.669 2.721 2.642 2.710 1,469,207 +0.04(+1.52%)
May 27, 2009 2.680 2.724 2.639 2.669 1,253,366 -0.01(-0.30%)
May 26, 2009 2.602 2.680 2.577 2.677 1,380,614 +0.07(+2.81%)
May 22, 2009 2.539 2.639 2.536 2.604 1,183,289 +0.07(+2.56%)
May 21, 2009 2.555 2.593 2.515 2.539 1,215,069 -0.03(-1.02%)
May 20, 2009 2.591 2.631 2.531 2.565 1,469,531 +0.02(+0.60%)
May 19, 2009 2.539 2.574 2.520 2.550 1,287,181 +0.04(+1.40%)
May 18, 2009 2.507 2.574 2.471 2.515 1,325,349 +0.06(+2.32%)
May 15, 2009 2.431 2.482 2.420 2.458 1,012,687 +0.03(+1.12%)
May 14, 2009 2.493 2.520 2.374 2.431 2,280,029 -0.07(-2.71%)
May 13, 2009 2.564 2.564 2.471 2.498 1,338,207 -0.10(-3.76%)
May 12, 2009 2.564 2.634 2.528 2.596 1,027,609 +0.05(+2.03%)
May 11, 2009 2.550 2.558 2.528 2.545 1,064,705 -0.02(-0.85%)
May 08, 2009 2.528 2.574 2.501 2.566 889,764 +0.07(+2.83%)
May 07, 2009 2.526 2.531 2.471 2.496 1,243,373 +0.01(+0.44%)
May 06, 2009 2.441 2.501 2.420 2.485 1,570,964 +0.06(+2.35%)
May 05, 2009 2.447 2.455 2.403 2.428 1,213,746 -0.02(-0.78%)
May 04, 2009 2.422 2.455 2.403 2.447 1,068,815 +0.05(+2.15%)
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.