BlackRock Enhanced International Dividend Trust (BGY)
5.5900
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 8:45 AM EDT
Historical Prices For BlackRock Enhanced International Dividend Trust (BGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.55 | 5.62 | 5.50 | 5.59 | 190,018 | 5.59 |
| 4/29/2025 | 5.50 | 5.58 | 5.50 | 5.58 | 120,221 | 5.58 |
| 4/28/2025 | 5.55 | 5.57 | 5.50 | 5.52 | 144,773 | 5.52 |
| 4/25/2025 | 5.56 | 5.59 | 5.53 | 5.57 | 109,953 | 5.57 |
| 4/24/2025 | 5.52 | 5.56 | 5.51 | 5.54 | 190,528 | 5.54 |
| 4/23/2025 | 5.53 | 5.55 | 5.47 | 5.51 | 288,328 | 5.51 |
| 4/22/2025 | 5.29 | 5.47 | 5.26 | 5.47 | 849,301 | 5.47 |
| 4/21/2025 | 5.26 | 5.27 | 5.22 | 5.22 | 304,076 | 5.22 |
| 4/17/2025 | 5.24 | 5.31 | 5.24 | 5.26 | 208,065 | 5.26 |
| 4/16/2025 | 5.29 | 5.34 | 5.23 | 5.24 | 211,182 | 5.24 |
| 4/15/2025 | 5.35 | 5.38 | 5.30 | 5.34 | 241,234 | 5.34 |
| 4/14/2025 | 5.25 | 5.36 | 5.24 | 5.35 | 285,564 | 5.31 |
| 4/11/2025 | 5.19 | 5.23 | 5.15 | 5.19 | 341,089 | 5.15 |
| 4/10/2025 | 5.20 | 5.26 | 5.10 | 5.21 | 510,524 | 5.17 |
| 4/09/2025 | 5.03 | 5.28 | 4.91 | 5.21 | 593,708 | 5.17 |
| 4/08/2025 | 5.08 | 5.18 | 4.97 | 5.05 | 301,625 | 5.01 |
| 4/07/2025 | 4.92 | 5.15 | 4.67 | 4.93 | 686,712 | 4.89 |
| 4/04/2025 | 5.42 | 5.43 | 5.08 | 5.14 | 605,386 | 5.10 |
| 4/03/2025 | 5.50 | 5.55 | 5.50 | 5.51 | 438,519 | 5.47 |
| 4/02/2025 | 5.63 | 5.63 | 5.54 | 5.60 | 236,411 | 5.55 |
| 4/01/2025 | 5.61 | 5.66 | 5.55 | 5.66 | 181,772 | 5.61 |
| 3/31/2025 | 5.59 | 5.65 | 5.52 | 5.61 | 499,704 | 5.56 |
| 3/28/2025 | 5.64 | 5.64 | 5.59 | 5.62 | 219,446 | 5.57 |
| 3/27/2025 | 5.61 | 5.63 | 5.56 | 5.62 | 427,076 | 5.57 |
| 3/26/2025 | 5.71 | 5.73 | 5.58 | 5.63 | 757,061 | 5.58 |
| 3/25/2025 | 5.83 | 5.83 | 5.68 | 5.73 | 586,184 | 5.68 |
| 3/24/2025 | 5.83 | 5.83 | 5.74 | 5.80 | 452,032 | 5.75 |
| 3/21/2025 | 5.78 | 5.78 | 5.71 | 5.75 | 409,088 | 5.70 |
| 3/20/2025 | 5.78 | 5.79 | 5.73 | 5.79 | 445,690 | 5.74 |
| 3/19/2025 | 5.90 | 5.90 | 5.71 | 5.78 | 1,001,048 | 5.73 |
| 3/18/2025 | 5.79 | 5.81 | 5.75 | 5.80 | 611,574 | 5.75 |
| 3/17/2025 | 5.68 | 5.82 | 5.66 | 5.79 | 703,122 | 5.74 |
| 3/14/2025 | 5.62 | 5.65 | 5.60 | 5.65 | 146,872 | 5.60 |
| 3/13/2025 | 5.70 | 5.70 | 5.60 | 5.63 | 233,392 | 5.54 |
| 3/12/2025 | 5.66 | 5.68 | 5.61 | 5.68 | 154,265 | 5.59 |
| 3/11/2025 | 5.66 | 5.68 | 5.56 | 5.63 | 238,747 | 5.54 |
| 3/10/2025 | 5.72 | 5.72 | 5.62 | 5.65 | 391,832 | 5.56 |
| 3/07/2025 | 5.66 | 5.74 | 5.61 | 5.74 | 362,110 | 5.65 |
| 3/06/2025 | 5.68 | 5.68 | 5.63 | 5.67 | 214,915 | 5.58 |
| 3/05/2025 | 5.64 | 5.71 | 5.64 | 5.71 | 542,519 | 5.62 |
| 3/04/2025 | 5.73 | 5.73 | 5.51 | 5.59 | 550,061 | 5.50 |
| 3/03/2025 | 5.74 | 5.80 | 5.70 | 5.79 | 447,129 | 5.70 |
| 2/28/2025 | 5.64 | 5.69 | 5.60 | 5.66 | 249,995 | 5.57 |
| 2/27/2025 | 5.59 | 5.66 | 5.56 | 5.63 | 308,880 | 5.54 |
| 2/26/2025 | 5.62 | 5.62 | 5.57 | 5.61 | 125,112 | 5.52 |
| 2/25/2025 | 5.59 | 5.60 | 5.55 | 5.59 | 137,318 | 5.50 |
| 2/24/2025 | 5.62 | 5.63 | 5.56 | 5.59 | 204,155 | 5.50 |
| 2/21/2025 | 5.56 | 5.63 | 5.56 | 5.59 | 189,818 | 5.50 |
| 2/20/2025 | 5.60 | 5.60 | 5.51 | 5.53 | 311,476 | 5.44 |
| 2/19/2025 | 5.61 | 5.63 | 5.57 | 5.58 | 161,718 | 5.49 |
| 2/18/2025 | 5.57 | 5.62 | 5.57 | 5.62 | 313,133 | 5.53 |
| 2/14/2025 | 5.52 | 5.58 | 5.52 | 5.53 | 418,914 | 5.44 |
| 2/13/2025 | 5.54 | 5.57 | 5.52 | 5.56 | 227,441 | 5.43 |
| 2/12/2025 | 5.48 | 5.53 | 5.46 | 5.50 | 250,575 | 5.37 |
| 2/11/2025 | 5.51 | 5.55 | 5.48 | 5.52 | 212,294 | 5.39 |
| 2/10/2025 | 5.53 | 5.55 | 5.49 | 5.50 | 218,659 | 5.37 |
| 2/07/2025 | 5.55 | 5.55 | 5.48 | 5.51 | 304,398 | 5.38 |
| 2/06/2025 | 5.53 | 5.55 | 5.52 | 5.55 | 258,022 | 5.42 |
| 2/05/2025 | 5.48 | 5.51 | 5.46 | 5.51 | 324,421 | 5.38 |
| 2/04/2025 | 5.46 | 5.47 | 5.42 | 5.45 | 329,524 | 5.32 |
| 2/03/2025 | 5.49 | 5.49 | 5.39 | 5.43 | 709,217 | 5.30 |