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 -0.030 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 29, 2009 2.735 2.776 2.724 2.770 1,101,809 +0.04(+1.60%)
May 28, 2009 2.686 2.738 2.658 2.727 1,460,211 +0.04(+1.52%)
May 27, 2009 2.697 2.740 2.656 2.686 1,245,692 -0.01(-0.30%)
May 26, 2009 2.618 2.697 2.593 2.694 1,372,160 +0.07(+2.81%)
May 22, 2009 2.555 2.656 2.552 2.620 1,176,044 +0.07(+2.56%)
May 21, 2009 2.571 2.609 2.530 2.555 1,207,629 -0.03(-1.02%)
May 20, 2009 2.607 2.648 2.547 2.581 1,460,533 +0.02(+0.60%)
May 19, 2009 2.555 2.590 2.536 2.566 1,279,299 +0.04(+1.40%)
May 18, 2009 2.522 2.590 2.487 2.530 1,317,233 +0.06(+2.32%)
May 15, 2009 2.446 2.497 2.435 2.473 1,006,486 +0.03(+1.12%)
May 14, 2009 2.508 2.536 2.388 2.446 2,266,068 -0.07(-2.71%)
May 13, 2009 2.579 2.579 2.487 2.514 1,330,013 -0.10(-3.76%)
May 12, 2009 2.579 2.650 2.544 2.612 1,021,317 +0.05(+2.03%)
May 11, 2009 2.566 2.574 2.544 2.560 1,058,185 -0.02(-0.85%)
May 08, 2009 2.544 2.590 2.517 2.582 884,315 +0.07(+2.83%)
May 07, 2009 2.541 2.547 2.487 2.511 1,235,759 +0.01(+0.44%)
May 06, 2009 2.457 2.517 2.435 2.500 1,561,344 +0.06(+2.35%)
May 05, 2009 2.462 2.470 2.418 2.443 1,206,314 -0.02(-0.78%)
May 04, 2009 2.437 2.470 2.418 2.462 1,062,270 +0.05(+2.15%)
May 01, 2009 2.383 2.429 2.357 2.410 1,113,757 +0.04(+1.49%)
Apr 30, 2009 2.388 2.410 2.339 2.375 1,384,588 +0.03(+1.16%)
Apr 29, 2009 2.345 2.361 2.328 2.347 955,480 +0.03(+1.41%)
Apr 28, 2009 2.336 2.336 2.252 2.315 882,505 +0.05(+2.05%)
Apr 27, 2009 2.293 2.317 2.265 2.268 673,724 -0.05(-2.00%)
Apr 24, 2009 2.320 2.345 2.306 2.315 916,794 +0.01(+0.24%)
Apr 23, 2009 2.252 2.312 2.252 2.309 801,933 +0.04(+1.80%)
Apr 22, 2009 2.265 2.320 2.252 2.268 1,119,809 -0.02(-0.84%)
Apr 21, 2009 2.235 2.320 2.233 2.287 1,226,611 +0.01(+0.60%)
Apr 20, 2009 2.334 2.347 2.265 2.274 740,008 -0.10(-4.14%)
Apr 17, 2009 2.339 2.394 2.331 2.372 713,256 +0.01(+0.58%)
Apr 16, 2009 2.339 2.364 2.301 2.358 1,401,708 +0.05(+2.13%)
Apr 15, 2009 2.301 2.331 2.290 2.309 879,270 +0.00(+0.00%)
Apr 14, 2009 2.364 2.364 2.304 2.309 954,681 -0.05(-2.31%)
Apr 13, 2009 2.356 2.380 2.298 2.364 1,798,025 -0.01(-0.46%)
Apr 09, 2009 2.317 2.383 2.311 2.375 1,945,187 +0.10(+4.44%)
Apr 08, 2009 2.181 2.276 2.181 2.274 1,823,705 +0.08(+3.74%)
Apr 07, 2009 2.192 2.208 2.143 2.192 2,526,611 -0.02(-0.99%)
Apr 06, 2009 2.235 2.235 2.170 2.214 1,174,285 -0.05(-2.05%)
Apr 03, 2009 2.246 2.260 2.170 2.260 934,234 +0.01(+0.36%)
Apr 02, 2009 2.156 2.263 2.154 2.252 2,745,955 +0.13(+5.90%)
Apr 01, 2009 2.033 2.144 2.017 2.126 1,182,390 +0.06(+3.04%)
Mar 31, 2009 2.083 2.102 2.031 2.063 1,154,879 +0.06(+3.04%)
Mar 30, 2009 2.061 2.061 1.979 2.003 1,307,598 -0.17(-7.71%)
Mar 26, 2009 2.156 2.170 2.110 2.170 1,095,127 +0.07(+3.52%)
Mar 25, 2009 2.066 2.140 2.055 2.096 1,207,962 +0.03(+1.45%)
Mar 24, 2009 2.047 2.107 2.047 2.066 776,232 -0.03(-1.56%)
Mar 23, 2009 2.063 2.110 2.047 2.099 1,105,110 +0.11(+5.78%)
Mar 20, 2009 2.014 2.039 1.968 1.984 529,204 -0.04(-1.76%)
Mar 19, 2009 2.154 2.074 2.012 2.020 883,806 -0.02(-1.20%)
Mar 18, 2009 2.154 2.154 1.962 2.044 1,053,921 +0.04(+2.04%)
Mar 17, 2009 1.960 2.003 1.946 2.003 860,728 +0.06(+3.09%)
Mar 16, 2009 2.033 2.033 1.941 1.943 1,361,576 -0.03(-1.52%)
Mar 13, 2009 1.976 1.979 1.919 1.973 0 +0.02(+1.12%)
Mar 12, 2009 1.889 1.957 1.829 1.952 1,656,279 -0.01(-0.28%)
Mar 11, 2009 1.971 1.979 1.913 1.957 1,208,801 +0.03(+1.70%)
Mar 10, 2009 1.785 1.924 1.785 1.924 1,861,921 +0.16(+9.13%)
Mar 09, 2009 1.807 1.831 1.755 1.763 1,371,094 -0.08(-4.29%)
Mar 06, 2009 1.837 1.885 1.788 1.842 0 -0.01(-0.30%)
Mar 05, 2009 1.870 1.889 1.821 1.848 1,032,807 -0.07(-3.56%)
Mar 04, 2009 1.864 1.935 1.856 1.916 1,623,969 +0.05(+2.58%)
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.