BlackRock Enhanced International Dividend Trust (BGY)
5.8900
+0.0400 (0.68%)
NYSE · Last Trade: Oct 3rd, 7:38 PM EDT
Historical Prices For BlackRock Enhanced International Dividend Trust (BGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/03/2025 | 5.87 | 5.89 | 5.85 | 5.89 | 171,458 | 5.89 |
| 10/02/2025 | 5.87 | 5.88 | 5.80 | 5.85 | 167,773 | 5.85 |
| 10/01/2025 | 5.78 | 5.84 | 5.76 | 5.84 | 196,269 | 5.84 |
| 9/30/2025 | 5.75 | 5.76 | 5.71 | 5.75 | 284,782 | 5.75 |
| 9/29/2025 | 5.73 | 5.73 | 5.71 | 5.72 | 177,138 | 5.72 |
| 9/26/2025 | 5.72 | 5.72 | 5.69 | 5.70 | 112,559 | 5.70 |
| 9/25/2025 | 5.73 | 5.73 | 5.67 | 5.70 | 214,404 | 5.70 |
| 9/24/2025 | 5.79 | 5.79 | 5.70 | 5.73 | 182,097 | 5.73 |
| 9/23/2025 | 5.75 | 5.77 | 5.74 | 5.75 | 132,560 | 5.75 |
| 9/22/2025 | 5.75 | 5.76 | 5.75 | 5.76 | 139,419 | 5.76 |
| 9/19/2025 | 5.77 | 5.79 | 5.75 | 5.78 | 125,521 | 5.78 |
| 9/18/2025 | 5.77 | 5.79 | 5.76 | 5.78 | 145,075 | 5.78 |
| 9/17/2025 | 5.78 | 5.82 | 5.75 | 5.77 | 256,625 | 5.77 |
| 9/16/2025 | 5.82 | 5.84 | 5.75 | 5.78 | 142,578 | 5.78 |
| 9/15/2025 | 5.84 | 5.84 | 5.79 | 5.81 | 135,282 | 5.81 |
| 9/12/2025 | 5.88 | 5.88 | 5.82 | 5.84 | 196,410 | 5.80 |
| 9/11/2025 | 5.84 | 5.85 | 5.82 | 5.84 | 205,453 | 5.80 |
| 9/10/2025 | 5.82 | 5.82 | 5.78 | 5.81 | 177,114 | 5.77 |
| 9/09/2025 | 5.79 | 5.79 | 5.76 | 5.79 | 210,876 | 5.75 |
| 9/08/2025 | 5.78 | 5.78 | 5.74 | 5.77 | 97,805 | 5.73 |
| 9/05/2025 | 5.79 | 5.79 | 5.73 | 5.75 | 222,078 | 5.71 |
| 9/04/2025 | 5.76 | 5.76 | 5.73 | 5.75 | 160,200 | 5.71 |
| 9/03/2025 | 5.77 | 5.77 | 5.70 | 5.73 | 240,045 | 5.69 |
| 9/02/2025 | 5.75 | 5.75 | 5.70 | 5.73 | 156,685 | 5.69 |
| 8/29/2025 | 5.80 | 5.83 | 5.75 | 5.76 | 176,156 | 5.72 |
| 8/28/2025 | 5.79 | 5.79 | 5.74 | 5.77 | 168,135 | 5.73 |
| 8/27/2025 | 5.79 | 5.80 | 5.74 | 5.76 | 110,623 | 5.72 |
| 8/26/2025 | 5.83 | 5.83 | 5.74 | 5.78 | 178,075 | 5.74 |
| 8/25/2025 | 5.81 | 5.82 | 5.78 | 5.82 | 286,243 | 5.78 |
| 8/22/2025 | 5.73 | 5.78 | 5.69 | 5.78 | 136,731 | 5.74 |
| 8/21/2025 | 5.66 | 5.70 | 5.66 | 5.67 | 116,797 | 5.63 |
| 8/20/2025 | 5.76 | 5.76 | 5.68 | 5.70 | 203,179 | 5.66 |
| 8/19/2025 | 5.76 | 5.78 | 5.70 | 5.74 | 172,620 | 5.70 |
| 8/18/2025 | 5.70 | 5.78 | 5.70 | 5.74 | 247,339 | 5.70 |
| 8/15/2025 | 5.75 | 5.77 | 5.72 | 5.72 | 160,943 | 5.68 |
| 8/14/2025 | 5.79 | 5.80 | 5.76 | 5.80 | 214,989 | 5.71 |
| 8/13/2025 | 5.77 | 5.79 | 5.76 | 5.79 | 108,834 | 5.70 |
| 8/12/2025 | 5.75 | 5.75 | 5.72 | 5.75 | 253,488 | 5.67 |
| 8/11/2025 | 5.72 | 5.74 | 5.72 | 5.73 | 176,523 | 5.65 |
| 8/08/2025 | 5.74 | 5.75 | 5.70 | 5.75 | 210,042 | 5.67 |
| 8/07/2025 | 5.74 | 5.75 | 5.69 | 5.72 | 335,606 | 5.64 |
| 8/06/2025 | 5.69 | 5.70 | 5.67 | 5.69 | 384,254 | 5.61 |
| 8/05/2025 | 5.69 | 5.70 | 5.64 | 5.69 | 236,179 | 5.61 |
| 8/04/2025 | 5.65 | 5.67 | 5.62 | 5.67 | 205,242 | 5.59 |
| 8/01/2025 | 5.67 | 5.69 | 5.56 | 5.61 | 241,516 | 5.53 |
| 7/31/2025 | 5.74 | 5.74 | 5.65 | 5.67 | 251,048 | 5.59 |
| 7/30/2025 | 5.71 | 5.72 | 5.68 | 5.69 | 334,331 | 5.61 |
| 7/29/2025 | 5.78 | 5.80 | 5.72 | 5.74 | 223,159 | 5.66 |
| 7/28/2025 | 5.82 | 5.83 | 5.75 | 5.80 | 308,443 | 5.71 |
| 7/25/2025 | 5.81 | 5.82 | 5.78 | 5.80 | 251,202 | 5.71 |
| 7/24/2025 | 5.81 | 5.87 | 5.80 | 5.84 | 321,731 | 5.75 |
| 7/23/2025 | 5.79 | 5.81 | 5.76 | 5.81 | 274,447 | 5.72 |
| 7/22/2025 | 5.75 | 5.76 | 5.73 | 5.75 | 243,594 | 5.67 |
| 7/21/2025 | 5.76 | 5.76 | 5.72 | 5.75 | 376,131 | 5.67 |
| 7/18/2025 | 5.73 | 5.76 | 5.72 | 5.76 | 1,812,261 | 5.68 |
| 7/17/2025 | 5.69 | 5.73 | 5.69 | 5.72 | 321,738 | 5.64 |
| 7/16/2025 | 5.73 | 5.74 | 5.66 | 5.71 | 356,490 | 5.63 |
| 7/15/2025 | 5.75 | 5.75 | 5.69 | 5.70 | 325,196 | 5.62 |
| 7/14/2025 | 5.76 | 5.78 | 5.73 | 5.78 | 447,726 | 5.65 |
| 7/11/2025 | 5.77 | 5.78 | 5.71 | 5.74 | 359,433 | 5.61 |
| 7/10/2025 | 5.78 | 5.80 | 5.77 | 5.78 | 230,709 | 5.65 |
| 7/09/2025 | 5.79 | 5.82 | 5.74 | 5.82 | 296,073 | 5.69 |
| 7/08/2025 | 5.73 | 5.76 | 5.70 | 5.74 | 155,357 | 5.61 |
| 7/07/2025 | 5.81 | 5.81 | 5.71 | 5.76 | 222,872 | 5.63 |