BGY - BlackRock Enhanced International Dividend Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20195.435.425.395.415.41108,176
Aug 19, 20195.435.445.345.415.41241,800
Aug 16, 20195.405.405.345.385.38187,700
Aug 15, 20195.355.365.345.365.36131,000
Aug 14, 20195.395.395.315.345.34279,100
Aug 14, 20190.034 Dividend
Aug 13, 20195.415.485.405.475.44146,700
Aug 12, 20195.425.465.395.405.37182,000
Aug 09, 20195.475.475.425.465.43158,000
Aug 08, 20195.425.475.425.475.44184,500
Aug 07, 20195.375.415.365.415.38199,700
Aug 06, 20195.415.435.375.415.38138,000
Aug 05, 20195.455.465.345.385.35368,600
Aug 02, 20195.495.525.465.495.46156,200
Aug 01, 20195.525.525.485.505.47160,600
Jul 31, 20195.595.595.475.525.49311,100
Jul 30, 20195.555.555.505.545.51344,800
Jul 29, 20195.555.575.525.545.5179,500
Jul 26, 20195.545.555.525.535.50154,900
Jul 25, 20195.565.565.505.535.50152,500
Jul 24, 20195.555.575.545.575.54157,300
Jul 23, 20195.565.575.545.565.53187,500
Jul 22, 20195.555.565.525.555.52139,900
Jul 19, 20195.555.565.515.545.51136,600
Jul 18, 20195.515.545.515.525.49300,800
Jul 17, 20195.545.565.505.525.49221,000
Jul 16, 20195.515.555.505.525.49226,300
Jul 15, 20195.525.535.485.525.49335,100
Jul 12, 20195.555.565.495.515.48335,700
Jul 12, 20190.034 Dividend
Jul 11, 20195.595.615.565.585.51127,700
Jul 10, 20195.555.625.545.595.52403,100
Jul 09, 20195.545.565.515.555.48204,900
Jul 08, 20195.615.615.535.565.49295,800
Jul 05, 20195.575.675.565.655.58165,700
Jul 03, 20195.595.625.585.595.5268,000
Jul 02, 20195.605.655.565.585.51183,800
Jul 01, 20195.645.645.605.605.53168,900
Jun 28, 20195.625.625.565.625.55302,600
Jun 27, 20195.575.585.485.565.49434,800
Jun 26, 20195.545.545.495.525.45209,900
Jun 25, 20195.515.525.495.505.43125,100
Jun 24, 20195.515.535.495.515.44266,600
Jun 21, 20195.495.515.465.495.42151,300
Jun 20, 20195.515.535.465.505.43280,100
Jun 19, 20195.465.485.445.465.39189,500
Jun 18, 20195.455.475.425.435.36345,800
Jun 17, 20195.415.425.385.415.34141,700
Jun 14, 20195.415.415.395.415.34131,000
Jun 13, 20195.465.475.415.435.36263,900
Jun 13, 20190.034 Dividend
Jun 12, 20195.485.505.445.475.37803,300
Jun 11, 20195.495.525.485.485.38153,300
Jun 10, 20195.455.475.445.475.37182,000
Jun 07, 20195.405.435.385.435.33158,000
Jun 06, 20195.375.405.355.365.26224,500
Jun 05, 20195.405.445.355.385.28244,800
Jun 04, 20195.365.405.355.385.28270,700
Jun 03, 20195.345.385.335.335.23154,300
May 31, 20195.365.365.325.345.24156,800
May 30, 20195.365.385.365.385.28240,300
May 29, 20195.385.385.355.355.25183,300
May 28, 20195.435.465.405.415.31237,200
May 24, 20195.425.475.425.455.35168,000
May 23, 20195.405.425.385.405.30174,300
May 22, 20195.395.465.395.415.31409,500
May 21, 20195.425.455.415.425.32178,300
May 20, 20195.415.435.405.415.3154,900
May 17, 20195.385.445.385.425.32214,500
May 16, 20195.425.465.425.445.34209,400
May 15, 20195.365.455.365.425.32340,700
May 14, 20195.355.435.355.415.31200,900
May 14, 20190.034 Dividend
May 13, 20195.475.505.365.385.25421,500
May 10, 20195.515.545.485.545.4095,100
May 09, 20195.505.535.485.515.37125,500
May 08, 20195.575.615.545.545.40126,200
May 07, 20195.595.635.545.565.42187,100
May 06, 20195.605.625.585.625.4898,100
May 03, 20195.635.645.615.645.50108,600
May 02, 20195.615.635.605.615.47154,000
May 01, 20195.645.655.615.635.49216,700
Apr 30, 20195.675.685.615.645.50232,200
Apr 29, 20195.655.675.635.645.50131,500
Apr 26, 20195.605.665.585.645.50317,100
Apr 25, 20195.625.645.555.575.43214,400
Apr 24, 20195.625.685.605.635.49334,900
Apr 23, 20195.635.655.605.625.48194,000
Apr 22, 20195.645.665.625.635.49174,400
Apr 18, 20195.695.705.665.685.54295,800
Apr 17, 20195.705.705.675.705.56187,800
Apr 16, 20195.715.735.675.675.53138,300
Apr 15, 20195.705.745.685.705.56204,900
Apr 12, 20195.655.745.605.745.60358,700
Apr 12, 20190.034 Dividend
Apr 11, 20195.645.665.595.645.47239,200
Apr 10, 20195.575.645.575.635.46356,500
Apr 09, 20195.605.605.565.585.41257,400
Apr 08, 20195.605.605.565.605.43166,200
Apr 05, 20195.575.605.555.605.43191,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...