Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced International Dividend Trust (NY: BGY )

5.480 +0.050 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.274 2.288 2.228 2.266 0 +0.02(+0.73%)
Jan 29, 2009 2.247 2.282 2.236 2.250 876,465 -0.06(-2.60%)
Jan 28, 2009 2.345 2.345 2.282 2.310 1,487,888 +0.05(+2.30%)
Jan 27, 2009 2.247 2.258 2.206 2.258 990,256 +0.04(+1.97%)
Jan 26, 2009 2.179 2.246 2.179 2.214 742,048 +0.03(+1.37%)
Jan 23, 2009 2.165 2.220 2.146 2.184 1,864,667 -0.05(-2.20%)
Jan 22, 2009 2.228 2.266 2.181 2.233 902,014 -0.01(-0.49%)
Jan 21, 2009 2.220 2.244 2.140 2.244 918,116 +0.07(+3.27%)
Jan 20, 2009 2.266 2.271 2.173 2.173 1,118,999 -0.14(-5.91%)
Jan 16, 2009 2.318 2.321 2.233 2.310 522,605 +0.05(+2.05%)
Jan 15, 2009 2.307 2.310 2.179 2.263 978,458 -0.05(-2.01%)
Jan 14, 2009 2.367 2.367 2.277 2.310 913,867 -0.07(-2.98%)
Jan 13, 2009 2.416 2.424 2.348 2.381 808,815 -0.04(-1.69%)
Jan 12, 2009 2.484 2.487 2.416 2.422 2,726,400 -0.07(-2.85%)
Jan 09, 2009 2.493 2.498 2.422 2.493 2,342,175 +0.00(+0.02%)
Jan 08, 2009 2.479 2.498 2.413 2.492 1,434,535 -0.02(-0.89%)
Jan 07, 2009 2.523 2.531 2.460 2.514 2,354,163 -0.07(-2.54%)
Jan 06, 2009 2.555 2.580 2.490 2.580 2,693,288 +0.05(+2.05%)
Jan 05, 2009 2.446 2.544 2.402 2.528 1,563,116 +0.10(+3.93%)
Jan 02, 2009 2.323 2.441 2.310 2.433 0 +0.11(+4.95%)
Jan 01, 2009 2.332 2.340 2.236 2.318 0 +0.00(+0.00%)
Dec 31, 2008 2.332 2.340 2.236 2.318 2,281,067 +0.07(+3.34%)
Dec 30, 2008 2.184 2.252 2.168 2.243 2,009,798 +0.09(+4.00%)
Dec 29, 2008 2.209 2.225 2.132 2.157 1,601,679 -0.02(-1.00%)
Dec 26, 2008 2.184 2.200 2.149 2.179 1,783,530 +0.02(+0.76%)
Dec 24, 2008 2.181 2.247 2.146 2.162 787,146 +0.00(+0.13%)
Dec 23, 2008 2.192 2.209 2.146 2.159 1,856,239 -0.04(-1.86%)
Dec 22, 2008 2.170 2.206 2.129 2.200 1,548,696 +0.02(+1.13%)
Dec 19, 2008 2.187 2.252 2.159 2.176 1,527,103 -0.01(-0.50%)
Dec 18, 2008 2.146 2.233 2.116 2.187 2,533,623 -0.08(-3.49%)
Dec 17, 2008 2.244 2.304 2.211 2.266 1,859,253 +0.04(+1.72%)
Dec 16, 2008 2.146 2.263 2.140 2.228 1,929,005 +0.11(+5.18%)
Dec 15, 2008 2.121 2.162 2.089 2.118 1,292,224 +0.00(+0.23%)
Dec 12, 2008 2.034 2.151 2.031 2.113 1,092,322 +0.01(+0.52%)
Dec 11, 2008 2.135 2.195 2.045 2.102 1,182,770 -0.07(-3.02%)
Dec 10, 2008 2.132 2.198 2.132 2.168 978,165 +0.02(+1.02%)
Dec 09, 2008 2.135 2.209 2.058 2.146 1,453,636 -0.05(-2.12%)
Dec 08, 2008 2.195 2.244 2.127 2.192 1,036,687 +0.05(+2.42%)
Dec 05, 2008 2.048 2.146 2.023 2.140 1,422,114 +0.05(+2.62%)
Dec 04, 2008 2.116 2.140 2.064 2.086 1,031,247 -0.05(-2.43%)
Dec 03, 2008 2.080 2.140 2.009 2.138 1,044,086 +0.05(+2.62%)
Dec 02, 2008 2.105 2.140 2.048 2.083 1,288,693 +0.03(+1.33%)
Dec 01, 2008 2.116 2.129 2.053 2.056 1,302,806 -0.15(-6.69%)
Nov 28, 2008 2.083 2.310 2.083 2.203 549,040 +0.07(+3.20%)
Nov 26, 2008 1.982 2.146 1.966 2.135 1,556,446 +0.13(+6.39%)
Nov 25, 2008 2.004 2.031 1.941 2.007 1,463,314 +0.07(+3.52%)
Nov 24, 2008 1.829 2.034 1.829 1.938 1,819,159 +0.14(+8.07%)
Nov 21, 2008 1.725 1.829 1.679 1.794 1,946,353 +0.08(+4.78%)
Nov 20, 2008 1.821 1.856 1.693 1.712 2,102,838 -0.21(-11.06%)
Nov 19, 2008 2.004 2.061 1.911 1.925 1,576,599 -0.15(-7.36%)
Nov 18, 2008 2.097 2.151 2.009 2.078 1,333,853 -0.06(-2.93%)
Nov 17, 2008 2.247 2.247 2.078 2.140 1,271,294 -0.13(-5.88%)
Nov 14, 2008 2.151 2.310 2.151 2.274 1,498,214 +0.05(+2.33%)
Nov 13, 2008 2.165 2.288 2.048 2.222 1,596,221 +0.03(+1.41%)
Nov 12, 2008 2.252 2.282 2.168 2.191 977,242 -0.12(-5.01%)
Nov 11, 2008 2.293 2.307 2.233 2.307 1,197,180 -0.05(-2.20%)
Nov 10, 2008 2.411 2.479 2.323 2.359 825,983 -0.08(-3.25%)
Nov 07, 2008 2.392 2.467 2.326 2.438 1,195,114 +0.01(+0.56%)
Nov 06, 2008 2.539 2.539 2.337 2.424 1,056,338 -0.11(-4.52%)
Nov 05, 2008 2.637 2.637 2.495 2.539 904,116 -0.07(-2.52%)
Nov 04, 2008 2.514 2.637 2.501 2.605 1,097,425 +0.14(+5.65%)
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.