BGY - BlackRock Enhanced International Dividend Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20176.596.616.576.596.59196,038
Nov 21, 20176.576.596.556.596.59149,000
Nov 20, 20176.496.546.486.546.54195,300
Nov 17, 20176.486.506.456.486.48305,200
Nov 16, 20176.446.466.426.466.46205,100
Nov 15, 20176.386.406.306.406.40284,400
Nov 14, 20176.446.456.396.396.39454,000
Nov 14, 20170.038 Dividend
Nov 13, 20176.546.546.506.506.46353,600
Nov 10, 20176.586.586.536.576.53201,100
Nov 09, 20176.606.606.526.586.54386,100
Nov 08, 20176.636.646.616.616.57306,400
Nov 07, 20176.646.666.616.626.58335,800
Nov 06, 20176.666.666.606.656.61351,200
Nov 03, 20176.596.656.556.646.60563,200
Nov 02, 20176.596.596.566.596.55131,900
Nov 01, 20176.606.606.576.596.55220,000
Oct 31, 20176.546.596.546.596.55292,300
Oct 30, 20176.536.596.506.516.47520,400
Oct 27, 20176.596.596.536.546.50347,900
Oct 26, 20176.596.626.556.556.51370,500
Oct 25, 20176.646.646.556.566.52441,700
Oct 24, 20176.626.666.616.636.59411,500
Oct 23, 20176.656.656.586.606.56152,500
Oct 20, 20176.626.636.626.626.58153,700
Oct 19, 20176.586.646.586.636.59184,900
Oct 18, 20176.626.646.586.626.58219,400
Oct 17, 20176.646.646.606.636.59272,200
Oct 16, 20176.656.656.616.626.58268,900
Oct 13, 20176.666.686.636.686.64236,200
Oct 13, 20170.038 Dividend
Oct 12, 20176.676.716.666.716.63254,500
Oct 11, 20176.646.706.636.706.62174,400
Oct 10, 20176.616.656.606.656.57237,400
Oct 09, 20176.596.606.576.606.52208,900
Oct 06, 20176.606.616.566.586.50330,900
Oct 05, 20176.596.616.576.616.53308,600
Oct 04, 20176.596.606.566.586.50210,700
Oct 03, 20176.576.606.566.606.52272,300
Oct 02, 20176.546.576.546.576.49324,600
Sep 29, 20176.526.566.516.566.48254,300
Sep 28, 20176.516.536.506.516.44249,500
Sep 27, 20176.546.546.496.516.44304,000
Sep 26, 20176.496.536.486.516.44453,700
Sep 25, 20176.536.536.486.496.42262,200
Sep 22, 20176.546.556.506.536.46302,400
Sep 21, 20176.546.546.516.546.46260,900
Sep 20, 20176.536.576.516.556.47340,300
Sep 19, 20176.536.556.526.536.46404,000
Sep 18, 20176.506.546.496.496.42470,900
Sep 15, 20176.496.506.456.506.43276,000
Sep 14, 20176.486.506.456.506.43344,400
Sep 14, 20170.038 Dividend
Sep 13, 20176.536.536.496.526.41249,400
Sep 12, 20176.526.546.506.546.43198,700
Sep 11, 20176.516.516.496.496.38418,100
Sep 08, 20176.456.496.416.496.38289,600
Sep 07, 20176.436.456.416.446.33190,200
Sep 06, 20176.426.426.406.406.29334,700
Sep 05, 20176.406.426.356.406.29327,600
Sep 01, 20176.416.446.406.416.30242,200
Aug 31, 20176.406.416.356.406.29402,400
Aug 30, 20176.366.386.346.376.26322,700
Aug 29, 20176.346.376.336.376.26292,700
Aug 28, 20176.346.396.306.376.26515,400
Aug 25, 20176.296.346.286.346.23274,700
Aug 24, 20176.316.316.266.286.17321,300
Aug 23, 20176.296.316.256.296.18294,800
Aug 22, 20176.226.316.226.316.20410,200
Aug 21, 20176.266.276.206.216.10222,000
Aug 18, 20176.206.266.186.266.15386,700
Aug 17, 20176.286.306.216.226.11280,200
Aug 16, 20176.266.306.256.306.19208,500
Aug 15, 20176.286.286.216.246.13242,200
Aug 14, 20176.246.266.216.266.15363,600
Aug 11, 20176.076.216.046.196.08516,800
Aug 11, 20170.038 Dividend
Aug 10, 20176.316.326.176.186.04497,100
Aug 09, 20176.386.396.326.336.18410,100
Aug 08, 20176.426.446.416.436.28259,800
Aug 07, 20176.416.426.406.426.27281,400
Aug 04, 20176.416.436.406.426.27286,100
Aug 03, 20176.456.456.386.386.23620,700
Aug 02, 20176.456.456.426.446.29354,900
Aug 01, 20176.456.466.426.446.29384,900
Jul 31, 20176.466.476.436.436.28299,300
Jul 28, 20176.436.446.386.446.29300,200
Jul 27, 20176.486.506.426.446.29347,400
Jul 26, 20176.496.506.456.466.31327,500
Jul 25, 20176.486.506.476.496.34239,400
Jul 24, 20176.486.486.466.466.31188,300
Jul 21, 20176.466.486.416.486.33253,400
Jul 20, 20176.466.476.426.476.32299,300
Jul 19, 20176.426.456.416.446.29279,200
Jul 18, 20176.406.426.396.406.25301,800
Jul 17, 20176.406.426.396.416.26236,300
Jul 14, 20176.386.396.356.396.24343,300
Jul 13, 20176.326.396.326.386.23656,000
Jul 12, 20176.316.326.306.326.17291,500
Jul 12, 20170.038 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...