BlackRock Enhanced International Dividend Trust (BGY)
5.7300
-0.0300 (-0.52%)
NYSE · Last Trade: Sep 2nd, 10:43 PM EDT
Historical Prices For BlackRock Enhanced International Dividend Trust (BGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 5.75 | 5.75 | 5.70 | 5.73 | 156,685 | 5.73 |
| 8/29/2025 | 5.80 | 5.83 | 5.75 | 5.76 | 176,156 | 5.76 |
| 8/28/2025 | 5.79 | 5.79 | 5.74 | 5.77 | 168,135 | 5.77 |
| 8/27/2025 | 5.79 | 5.80 | 5.74 | 5.76 | 110,623 | 5.76 |
| 8/26/2025 | 5.83 | 5.83 | 5.74 | 5.78 | 178,075 | 5.78 |
| 8/25/2025 | 5.81 | 5.82 | 5.78 | 5.82 | 286,243 | 5.82 |
| 8/22/2025 | 5.73 | 5.78 | 5.69 | 5.78 | 136,731 | 5.78 |
| 8/21/2025 | 5.66 | 5.70 | 5.66 | 5.67 | 116,797 | 5.67 |
| 8/20/2025 | 5.76 | 5.76 | 5.68 | 5.70 | 203,179 | 5.70 |
| 8/19/2025 | 5.76 | 5.78 | 5.70 | 5.74 | 172,620 | 5.74 |
| 8/18/2025 | 5.70 | 5.78 | 5.70 | 5.74 | 247,339 | 5.74 |
| 8/15/2025 | 5.75 | 5.77 | 5.72 | 5.72 | 160,943 | 5.72 |
| 8/14/2025 | 5.79 | 5.80 | 5.76 | 5.80 | 214,989 | 5.76 |
| 8/13/2025 | 5.77 | 5.79 | 5.76 | 5.79 | 108,834 | 5.75 |
| 8/12/2025 | 5.75 | 5.75 | 5.72 | 5.75 | 253,488 | 5.71 |
| 8/11/2025 | 5.72 | 5.74 | 5.72 | 5.73 | 176,523 | 5.69 |
| 8/08/2025 | 5.74 | 5.75 | 5.70 | 5.75 | 210,042 | 5.71 |
| 8/07/2025 | 5.74 | 5.75 | 5.69 | 5.72 | 335,606 | 5.68 |
| 8/06/2025 | 5.69 | 5.70 | 5.67 | 5.69 | 384,254 | 5.65 |
| 8/05/2025 | 5.69 | 5.70 | 5.64 | 5.69 | 236,179 | 5.65 |
| 8/04/2025 | 5.65 | 5.67 | 5.62 | 5.67 | 205,242 | 5.63 |
| 8/01/2025 | 5.67 | 5.69 | 5.56 | 5.61 | 241,516 | 5.57 |
| 7/31/2025 | 5.74 | 5.74 | 5.65 | 5.67 | 251,048 | 5.63 |
| 7/30/2025 | 5.71 | 5.72 | 5.68 | 5.69 | 334,331 | 5.65 |
| 7/29/2025 | 5.78 | 5.80 | 5.72 | 5.74 | 223,159 | 5.70 |
| 7/28/2025 | 5.82 | 5.83 | 5.75 | 5.80 | 308,443 | 5.76 |
| 7/25/2025 | 5.81 | 5.82 | 5.78 | 5.80 | 251,202 | 5.76 |
| 7/24/2025 | 5.81 | 5.87 | 5.80 | 5.84 | 321,731 | 5.80 |
| 7/23/2025 | 5.79 | 5.81 | 5.76 | 5.81 | 274,447 | 5.77 |
| 7/22/2025 | 5.75 | 5.76 | 5.73 | 5.75 | 243,594 | 5.71 |
| 7/21/2025 | 5.76 | 5.76 | 5.72 | 5.75 | 376,131 | 5.71 |
| 7/18/2025 | 5.73 | 5.76 | 5.72 | 5.76 | 1,812,261 | 5.72 |
| 7/17/2025 | 5.69 | 5.73 | 5.69 | 5.72 | 321,738 | 5.68 |
| 7/16/2025 | 5.73 | 5.74 | 5.66 | 5.71 | 356,490 | 5.67 |
| 7/15/2025 | 5.75 | 5.75 | 5.69 | 5.70 | 325,196 | 5.66 |
| 7/14/2025 | 5.76 | 5.78 | 5.73 | 5.78 | 447,726 | 5.69 |
| 7/11/2025 | 5.77 | 5.78 | 5.71 | 5.74 | 359,433 | 5.66 |
| 7/10/2025 | 5.78 | 5.80 | 5.77 | 5.78 | 230,709 | 5.69 |
| 7/09/2025 | 5.79 | 5.82 | 5.74 | 5.82 | 296,073 | 5.73 |
| 7/08/2025 | 5.73 | 5.76 | 5.70 | 5.74 | 155,357 | 5.66 |
| 7/07/2025 | 5.81 | 5.81 | 5.71 | 5.76 | 222,872 | 5.67 |
| 7/03/2025 | 5.80 | 5.81 | 5.77 | 5.81 | 176,303 | 5.72 |
| 7/02/2025 | 5.80 | 5.81 | 5.75 | 5.81 | 244,699 | 5.72 |
| 7/01/2025 | 5.76 | 5.79 | 5.74 | 5.78 | 415,327 | 5.69 |
| 6/30/2025 | 5.73 | 5.79 | 5.72 | 5.79 | 726,018 | 5.70 |
| 6/27/2025 | 5.73 | 5.75 | 5.68 | 5.72 | 1,401,136 | 5.64 |
| 6/26/2025 | 5.75 | 5.78 | 5.73 | 5.75 | 191,522 | 5.66 |
| 6/25/2025 | 5.76 | 5.77 | 5.68 | 5.72 | 302,825 | 5.64 |
| 6/24/2025 | 5.70 | 5.73 | 5.69 | 5.73 | 194,834 | 5.65 |
| 6/23/2025 | 5.59 | 5.65 | 5.58 | 5.65 | 307,708 | 5.57 |
| 6/20/2025 | 5.68 | 5.69 | 5.60 | 5.61 | 236,180 | 5.53 |
| 6/18/2025 | 5.73 | 5.73 | 5.66 | 5.66 | 134,573 | 5.58 |
| 6/17/2025 | 5.73 | 5.76 | 5.70 | 5.73 | 169,291 | 5.65 |
| 6/16/2025 | 5.77 | 5.78 | 5.72 | 5.72 | 154,667 | 5.64 |
| 6/13/2025 | 5.77 | 5.80 | 5.72 | 5.76 | 135,121 | 5.67 |
| 6/12/2025 | 5.83 | 5.88 | 5.83 | 5.85 | 145,370 | 5.72 |
| 6/11/2025 | 5.83 | 5.84 | 5.80 | 5.81 | 234,704 | 5.68 |
| 6/10/2025 | 5.80 | 5.83 | 5.79 | 5.83 | 123,397 | 5.70 |
| 6/09/2025 | 5.78 | 5.84 | 5.76 | 5.78 | 251,312 | 5.65 |
| 6/06/2025 | 5.79 | 5.82 | 5.77 | 5.77 | 218,226 | 5.64 |
| 6/05/2025 | 5.79 | 5.79 | 5.75 | 5.79 | 199,176 | 5.66 |
| 6/04/2025 | 5.79 | 5.79 | 5.75 | 5.75 | 247,722 | 5.62 |
| 6/03/2025 | 5.81 | 5.83 | 5.76 | 5.79 | 186,339 | 5.66 |