BlackRock Enhanced International Dividend Trust (BGY)
5.7500
+0.00 (0.00%)
NYSE · Last Trade: Dec 3rd, 7:40 PM EST
Historical Prices For BlackRock Enhanced International Dividend Trust (BGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 5.75 | 5.76 | 5.73 | 5.75 | 208,671 | 5.75 |
| 12/02/2025 | 5.75 | 5.75 | 5.70 | 5.75 | 168,913 | 5.75 |
| 12/01/2025 | 5.74 | 5.78 | 5.72 | 5.74 | 210,680 | 5.74 |
| 11/28/2025 | 5.76 | 5.89 | 5.71 | 5.76 | 161,731 | 5.76 |
| 11/26/2025 | 5.67 | 5.73 | 5.67 | 5.71 | 225,668 | 5.71 |
| 11/25/2025 | 5.60 | 5.67 | 5.58 | 5.64 | 257,671 | 5.64 |
| 11/24/2025 | 5.55 | 5.58 | 5.54 | 5.57 | 262,538 | 5.57 |
| 11/21/2025 | 5.53 | 5.54 | 5.49 | 5.53 | 342,969 | 5.53 |
| 11/20/2025 | 5.65 | 5.65 | 5.49 | 5.52 | 357,680 | 5.52 |
| 11/19/2025 | 5.62 | 5.62 | 5.55 | 5.61 | 252,206 | 5.61 |
| 11/18/2025 | 5.63 | 5.64 | 5.55 | 5.62 | 142,385 | 5.62 |
| 11/17/2025 | 5.71 | 5.71 | 5.64 | 5.66 | 153,662 | 5.66 |
| 11/14/2025 | 5.73 | 5.73 | 5.70 | 5.72 | 224,946 | 5.72 |
| 11/13/2025 | 5.83 | 5.84 | 5.77 | 5.79 | 173,664 | 5.75 |
| 11/12/2025 | 5.81 | 5.84 | 5.81 | 5.83 | 88,887 | 5.79 |
| 11/11/2025 | 5.82 | 5.83 | 5.79 | 5.82 | 174,938 | 5.78 |
| 11/10/2025 | 5.78 | 5.82 | 5.78 | 5.82 | 230,057 | 5.78 |
| 11/07/2025 | 5.80 | 5.80 | 5.73 | 5.77 | 512,708 | 5.73 |
| 11/06/2025 | 5.80 | 5.83 | 5.76 | 5.81 | 724,739 | 5.77 |
| 11/05/2025 | 5.76 | 5.78 | 5.74 | 5.77 | 179,680 | 5.73 |
| 11/04/2025 | 5.74 | 5.76 | 5.70 | 5.76 | 260,568 | 5.72 |
| 11/03/2025 | 5.85 | 5.85 | 5.72 | 5.75 | 383,432 | 5.71 |
| 10/31/2025 | 5.87 | 5.89 | 5.82 | 5.84 | 235,706 | 5.80 |
| 10/30/2025 | 5.85 | 5.85 | 5.82 | 5.82 | 263,337 | 5.78 |
| 10/29/2025 | 5.87 | 5.87 | 5.80 | 5.86 | 386,117 | 5.82 |
| 10/28/2025 | 5.86 | 5.87 | 5.82 | 5.82 | 246,309 | 5.78 |
| 10/27/2025 | 5.80 | 5.86 | 5.78 | 5.86 | 320,362 | 5.82 |
| 10/24/2025 | 5.77 | 5.78 | 5.75 | 5.78 | 197,191 | 5.74 |
| 10/23/2025 | 5.74 | 5.75 | 5.72 | 5.74 | 119,985 | 5.70 |
| 10/22/2025 | 5.75 | 5.77 | 5.71 | 5.72 | 170,144 | 5.68 |
| 10/21/2025 | 5.78 | 5.79 | 5.73 | 5.76 | 110,386 | 5.72 |
| 10/20/2025 | 5.75 | 5.79 | 5.73 | 5.76 | 250,620 | 5.72 |
| 10/17/2025 | 5.70 | 5.75 | 5.70 | 5.71 | 230,340 | 5.67 |
| 10/16/2025 | 5.87 | 5.87 | 5.71 | 5.71 | 486,067 | 5.67 |
| 10/15/2025 | 5.74 | 5.86 | 5.74 | 5.84 | 671,993 | 5.80 |
| 10/14/2025 | 5.72 | 5.73 | 5.67 | 5.73 | 277,586 | 5.64 |
| 10/13/2025 | 5.75 | 5.75 | 5.68 | 5.74 | 412,941 | 5.65 |
| 10/10/2025 | 5.89 | 5.90 | 5.71 | 5.72 | 249,684 | 5.63 |
| 10/09/2025 | 5.92 | 5.92 | 5.82 | 5.83 | 155,149 | 5.74 |
| 10/08/2025 | 5.92 | 5.92 | 5.88 | 5.92 | 174,378 | 5.83 |
| 10/07/2025 | 5.89 | 5.94 | 5.87 | 5.90 | 298,033 | 5.81 |
| 10/06/2025 | 5.89 | 5.89 | 5.86 | 5.89 | 137,648 | 5.80 |
| 10/03/2025 | 5.87 | 5.89 | 5.85 | 5.89 | 171,458 | 5.80 |
| 10/02/2025 | 5.87 | 5.88 | 5.80 | 5.85 | 167,773 | 5.76 |
| 10/01/2025 | 5.78 | 5.84 | 5.76 | 5.84 | 196,269 | 5.75 |
| 9/30/2025 | 5.75 | 5.76 | 5.71 | 5.75 | 284,782 | 5.66 |
| 9/29/2025 | 5.73 | 5.73 | 5.71 | 5.72 | 177,138 | 5.63 |
| 9/26/2025 | 5.72 | 5.72 | 5.69 | 5.70 | 112,559 | 5.62 |
| 9/25/2025 | 5.73 | 5.73 | 5.67 | 5.70 | 214,404 | 5.62 |
| 9/24/2025 | 5.79 | 5.79 | 5.70 | 5.73 | 182,097 | 5.64 |
| 9/23/2025 | 5.75 | 5.77 | 5.74 | 5.75 | 132,560 | 5.66 |
| 9/22/2025 | 5.75 | 5.76 | 5.75 | 5.76 | 139,419 | 5.67 |
| 9/19/2025 | 5.77 | 5.79 | 5.75 | 5.78 | 125,521 | 5.69 |
| 9/18/2025 | 5.77 | 5.79 | 5.76 | 5.78 | 145,075 | 5.69 |
| 9/17/2025 | 5.78 | 5.82 | 5.75 | 5.77 | 256,625 | 5.68 |
| 9/16/2025 | 5.82 | 5.84 | 5.75 | 5.78 | 142,578 | 5.69 |
| 9/15/2025 | 5.84 | 5.84 | 5.79 | 5.81 | 135,282 | 5.72 |
| 9/12/2025 | 5.88 | 5.88 | 5.82 | 5.84 | 196,410 | 5.71 |
| 9/11/2025 | 5.84 | 5.85 | 5.82 | 5.84 | 205,453 | 5.71 |
| 9/10/2025 | 5.82 | 5.82 | 5.78 | 5.81 | 177,114 | 5.68 |
| 9/09/2025 | 5.79 | 5.79 | 5.76 | 5.79 | 210,876 | 5.66 |
| 9/08/2025 | 5.78 | 5.78 | 5.74 | 5.77 | 97,805 | 5.64 |
| 9/05/2025 | 5.79 | 5.79 | 5.73 | 5.75 | 222,078 | 5.62 |
| 9/04/2025 | 5.76 | 5.76 | 5.73 | 5.75 | 160,200 | 5.62 |