Skip to main content

BlackRock Enhanced International Dividend Trust (NY: BGY )

5.440 -0.046 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.967 3.011 2.959 2.997 817,780 +0.03(+0.92%)
Aug 30, 2010 3.023 3.023 2.961 2.969 961,831 -0.05(-1.57%)
Aug 27, 2010 3.016 3.020 2.959 3.016 663,683 +0.06(+1.95%)
Aug 26, 2010 3.011 3.023 2.959 2.959 648,158 -0.03(-0.98%)
Aug 25, 2010 2.979 2.991 2.938 2.988 1,365,897 -0.01(-0.20%)
Aug 24, 2010 2.988 3.011 2.953 2.994 902,726 -0.02(-0.68%)
Aug 23, 2010 3.023 3.052 2.994 3.014 864,767 +0.00(+0.00%)
Aug 20, 2010 2.956 3.029 2.956 3.014 962,913 +0.04(+1.18%)
Aug 19, 2010 3.026 3.049 2.976 2.979 983,878 -0.06(-1.96%)
Aug 18, 2010 3.052 3.052 3.020 3.038 811,802 -0.00(-0.06%)
Aug 17, 2010 3.032 3.064 3.020 3.040 1,044,702 +0.03(+1.07%)
Aug 16, 2010 2.982 3.046 2.950 3.008 911,604 +0.02(+0.68%)
Aug 13, 2010 2.988 3.032 2.956 2.988 907,358 +0.01(+0.34%)
Aug 12, 2010 2.976 2.999 2.959 2.978 729,698 -0.02(-0.63%)
Aug 11, 2010 3.090 3.090 2.973 2.997 1,489,951 -0.12(-3.93%)
Aug 10, 2010 3.119 3.140 3.070 3.119 903,191 -0.01(-0.37%)
Aug 09, 2010 3.175 3.178 3.116 3.131 1,374,816 -0.02(-0.65%)
Aug 06, 2010 3.151 3.157 3.052 3.151 1,317,135 +0.05(+1.60%)
Aug 05, 2010 3.107 3.119 3.072 3.102 863,843 -0.02(-0.75%)
Aug 04, 2010 3.067 3.133 3.061 3.125 1,245,444 +0.06(+1.90%)
Aug 03, 2010 3.023 3.067 3.008 3.067 829,558 +0.05(+1.55%)
Aug 02, 2010 3.040 3.052 3.005 3.020 1,011,999 +0.02(+0.58%)
Jul 30, 2010 3.002 3.005 2.912 3.002 890,163 +0.07(+2.29%)
Jul 29, 2010 2.938 2.961 2.877 2.935 1,197,467 +0.03(+1.11%)
Jul 28, 2010 2.988 2.999 2.897 2.903 1,657,580 -0.06(-2.17%)
Jul 27, 2010 3.058 3.061 2.947 2.967 1,218,312 -0.07(-2.31%)
Jul 26, 2010 2.994 3.043 2.979 3.037 1,117,712 +0.06(+2.06%)
Jul 23, 2010 2.985 2.999 2.961 2.976 935,668 +0.01(+0.20%)
Jul 22, 2010 2.964 2.994 2.953 2.970 1,352,687 +0.05(+1.70%)
Jul 21, 2010 2.982 2.991 2.912 2.921 1,448,158 -0.06(-1.96%)
Jul 20, 2010 2.932 2.979 2.915 2.979 1,131,404 +0.02(+0.79%)
Jul 19, 2010 2.941 2.956 2.894 2.956 869,907 +0.04(+1.30%)
Jul 16, 2010 2.918 2.973 2.891 2.918 1,253,771 -0.06(-2.06%)
Jul 15, 2010 2.973 2.994 2.921 2.979 1,175,820 +0.03(+1.09%)
Jul 14, 2010 2.961 2.991 2.912 2.947 1,927,836 -0.03(-1.08%)
Jul 13, 2010 2.932 2.979 2.906 2.979 2,864,576 +0.07(+2.51%)
Jul 12, 2010 2.909 2.921 2.871 2.906 2,321,951 -0.01(-0.20%)
Jul 09, 2010 2.912 2.921 2.731 2.912 5,536,532 +0.16(+5.84%)
Jul 08, 2010 2.748 2.751 2.678 2.751 1,643,754 +0.05(+1.73%)
Jul 07, 2010 2.582 2.704 2.582 2.704 1,819,309 +0.12(+4.51%)
Jul 06, 2010 2.579 2.617 2.561 2.588 2,069,360 +0.06(+2.31%)
Jul 02, 2010 2.529 2.544 2.494 2.529 2,038,763 +0.01(+0.46%)
Jul 01, 2010 2.558 2.561 2.477 2.518 3,686,308 -0.05(-1.82%)
Jun 30, 2010 2.652 2.652 2.555 2.564 1,293,794 -0.02(-0.79%)
Jun 29, 2010 2.608 2.623 2.564 2.585 1,723,091 -0.08(-3.17%)
Jun 25, 2010 2.669 2.675 2.605 2.669 1,530,180 +0.04(+1.33%)
Jun 24, 2010 2.672 2.684 2.634 2.634 1,487,130 -0.06(-2.17%)
Jun 23, 2010 2.675 2.713 2.669 2.693 1,241,253 +0.01(+0.35%)
Jun 22, 2010 2.702 2.737 2.675 2.683 1,376,470 -0.04(-1.42%)
Jun 21, 2010 2.719 2.739 2.707 2.722 1,591,062 +0.02(+0.65%)
Jun 18, 2010 2.704 2.704 2.675 2.704 1,117,640 +0.02(+0.65%)
Jun 17, 2010 2.687 2.702 2.669 2.687 1,491,578 +0.01(+0.22%)
Jun 16, 2010 2.687 2.699 2.672 2.681 2,104,716 -0.03(-0.97%)
Jun 15, 2010 2.702 2.725 2.687 2.707 2,833,325 +0.01(+0.43%)
Jun 14, 2010 2.734 2.744 2.693 2.696 1,955,026 -0.03(-0.97%)
Jun 11, 2010 2.702 2.748 2.640 2.722 3,192,985 -0.06(-2.20%)
Jun 10, 2010 2.724 2.792 2.724 2.783 2,394,455 +0.09(+3.22%)
Jun 09, 2010 2.693 2.738 2.676 2.696 1,564,839 +0.02(+0.65%)
Jun 08, 2010 2.639 2.679 2.625 2.679 2,099,784 +0.03(+1.17%)
Jun 07, 2010 2.676 2.699 2.637 2.648 1,410,911 -0.03(-1.16%)
Jun 04, 2010 2.679 2.733 2.654 2.679 2,481,045 -0.09(-3.26%)
Jun 03, 2010 2.795 2.831 2.747 2.769 3,067,922 -0.02(-0.71%)
Jun 02, 2010 2.733 2.806 2.721 2.789 2,968,315 -0.04(-1.30%)
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.