BlackRock Enhanced International Dividend Trust (BGY)
5.7700
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 5:39 AM EDT
Historical Prices For BlackRock Enhanced International Dividend Trust (BGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 5.78 | 5.80 | 5.76 | 5.77 | 504,108 | 5.77 |
| 5/28/2026 | 5.73 | 5.79 | 5.71 | 5.76 | 189,151 | 5.76 |
| 5/27/2026 | 5.74 | 5.78 | 5.73 | 5.76 | 425,531 | 5.76 |
| 5/26/2026 | 5.74 | 5.79 | 5.73 | 5.73 | 121,446 | 5.73 |
| 5/22/2026 | 5.74 | 5.75 | 5.71 | 5.71 | 216,136 | 5.71 |
| 5/21/2026 | 5.69 | 5.75 | 5.67 | 5.75 | 250,571 | 5.75 |
| 5/20/2026 | 5.66 | 5.70 | 5.62 | 5.69 | 317,326 | 5.69 |
| 5/19/2026 | 5.63 | 5.64 | 5.59 | 5.63 | 216,774 | 5.63 |
| 5/18/2026 | 5.63 | 5.66 | 5.57 | 5.64 | 338,069 | 5.64 |
| 5/15/2026 | 5.70 | 5.70 | 5.59 | 5.59 | 296,067 | 5.59 |
| 5/14/2026 | 5.80 | 5.81 | 5.76 | 5.76 | 293,075 | 5.72 |
| 5/13/2026 | 5.81 | 5.81 | 5.74 | 5.78 | 549,079 | 5.74 |
| 5/12/2026 | 5.77 | 5.81 | 5.74 | 5.81 | 204,219 | 5.77 |
| 5/11/2026 | 5.78 | 5.81 | 5.78 | 5.78 | 166,123 | 5.74 |
| 5/08/2026 | 5.82 | 5.82 | 5.77 | 5.81 | 252,150 | 5.77 |
| 5/07/2026 | 5.85 | 5.85 | 5.75 | 5.79 | 767,553 | 5.75 |
| 5/06/2026 | 5.81 | 5.85 | 5.78 | 5.83 | 355,243 | 5.79 |
| 5/05/2026 | 5.71 | 5.72 | 5.68 | 5.72 | 167,670 | 5.68 |
| 5/04/2026 | 5.74 | 5.76 | 5.66 | 5.68 | 337,971 | 5.64 |
| 5/01/2026 | 5.75 | 5.78 | 5.72 | 5.75 | 307,267 | 5.71 |
| 4/30/2026 | 5.70 | 5.76 | 5.68 | 5.73 | 279,941 | 5.69 |
| 4/29/2026 | 5.66 | 5.67 | 5.63 | 5.66 | 306,152 | 5.62 |
| 4/28/2026 | 5.70 | 5.71 | 5.66 | 5.68 | 227,125 | 5.64 |
| 4/27/2026 | 5.71 | 5.80 | 5.70 | 5.75 | 338,448 | 5.71 |
| 4/24/2026 | 5.70 | 5.72 | 5.69 | 5.71 | 198,095 | 5.67 |
| 4/23/2026 | 5.73 | 5.73 | 5.63 | 5.67 | 630,611 | 5.63 |
| 4/22/2026 | 5.75 | 5.76 | 5.71 | 5.72 | 131,857 | 5.68 |
| 4/21/2026 | 5.84 | 5.84 | 5.70 | 5.71 | 266,410 | 5.67 |
| 4/20/2026 | 5.85 | 5.90 | 5.80 | 5.80 | 526,847 | 5.76 |
| 4/17/2026 | 5.82 | 5.88 | 5.81 | 5.85 | 531,744 | 5.81 |
| 4/16/2026 | 5.77 | 5.78 | 5.71 | 5.76 | 280,845 | 5.72 |
| 4/15/2026 | 5.76 | 5.77 | 5.72 | 5.76 | 301,732 | 5.72 |
| 4/14/2026 | 5.80 | 5.84 | 5.80 | 5.82 | 243,285 | 5.73 |
| 4/13/2026 | 5.66 | 5.76 | 5.65 | 5.76 | 218,392 | 5.67 |
| 4/10/2026 | 5.70 | 5.74 | 5.68 | 5.69 | 321,940 | 5.61 |
| 4/09/2026 | 5.66 | 5.70 | 5.63 | 5.68 | 211,411 | 5.60 |
| 4/08/2026 | 5.58 | 5.68 | 5.57 | 5.67 | 413,777 | 5.59 |
| 4/07/2026 | 5.45 | 5.48 | 5.39 | 5.46 | 272,677 | 5.38 |
| 4/06/2026 | 5.43 | 5.48 | 5.42 | 5.46 | 272,308 | 5.38 |
| 4/02/2026 | 5.45 | 5.50 | 5.40 | 5.44 | 303,684 | 5.36 |
| 4/01/2026 | 5.47 | 5.56 | 5.46 | 5.52 | 407,442 | 5.44 |
| 3/31/2026 | 5.30 | 5.42 | 5.26 | 5.41 | 526,659 | 5.33 |
| 3/30/2026 | 5.24 | 5.26 | 5.19 | 5.22 | 467,937 | 5.14 |
| 3/27/2026 | 5.28 | 5.28 | 5.20 | 5.21 | 336,378 | 5.13 |
| 3/26/2026 | 5.35 | 5.39 | 5.30 | 5.30 | 294,889 | 5.22 |
| 3/25/2026 | 5.41 | 5.46 | 5.40 | 5.40 | 254,508 | 5.32 |
| 3/24/2026 | 5.31 | 5.36 | 5.30 | 5.35 | 666,333 | 5.27 |
| 3/23/2026 | 5.37 | 5.38 | 5.31 | 5.33 | 523,617 | 5.25 |
| 3/20/2026 | 5.44 | 5.44 | 5.27 | 5.30 | 624,046 | 5.22 |
| 3/19/2026 | 5.46 | 5.49 | 5.42 | 5.43 | 481,036 | 5.35 |
| 3/18/2026 | 5.59 | 5.60 | 5.50 | 5.55 | 559,464 | 5.47 |
| 3/17/2026 | 5.62 | 5.67 | 5.59 | 5.59 | 453,932 | 5.51 |
| 3/16/2026 | 5.61 | 5.65 | 5.59 | 5.59 | 516,283 | 5.51 |
| 3/13/2026 | 5.67 | 5.70 | 5.55 | 5.57 | 442,324 | 5.49 |
| 3/12/2026 | 5.74 | 5.74 | 5.69 | 5.69 | 247,548 | 5.56 |
| 3/11/2026 | 5.78 | 5.80 | 5.73 | 5.80 | 375,871 | 5.67 |
| 3/10/2026 | 5.70 | 5.80 | 5.69 | 5.75 | 324,257 | 5.62 |
| 3/09/2026 | 5.64 | 5.68 | 5.57 | 5.66 | 290,372 | 5.53 |
| 3/06/2026 | 5.75 | 5.75 | 5.67 | 5.71 | 391,055 | 5.58 |
| 3/05/2026 | 5.93 | 5.94 | 5.77 | 5.82 | 320,746 | 5.69 |
| 3/04/2026 | 5.95 | 5.96 | 5.91 | 5.92 | 291,753 | 5.79 |
| 3/03/2026 | 6.02 | 6.02 | 5.83 | 5.94 | 535,886 | 5.81 |
| 3/02/2026 | 6.14 | 6.15 | 6.05 | 6.09 | 471,665 | 5.95 |