Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced International Dividend Trust (NY: BGY )

5.475 -0.005 (-0.09%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 2.628 2.632 2.575 2.617 1,638,267 +0.00(+0.00%)
May 30, 2012 2.624 2.632 2.605 2.617 1,249,722 -0.02(-0.85%)
May 29, 2012 2.628 2.662 2.624 2.639 1,164,405 +0.03(+1.15%)
May 25, 2012 2.605 2.620 2.602 2.609 614,912 +0.01(+0.29%)
May 24, 2012 2.628 2.628 2.600 2.602 873,466 -0.01(-0.29%)
May 23, 2012 2.594 2.609 2.572 2.609 1,234,622 +0.00(+0.14%)
May 22, 2012 2.605 2.639 2.594 2.605 1,517,151 +0.02(+0.58%)
May 21, 2012 2.572 2.598 2.568 2.590 1,327,218 +0.05(+1.77%)
May 18, 2012 2.609 2.617 2.542 2.545 1,158,010 -0.06(-2.16%)
May 17, 2012 2.662 2.662 2.594 2.602 1,369,825 -0.06(-2.26%)
May 16, 2012 2.677 2.688 2.654 2.662 659,206 -0.01(-0.28%)
May 15, 2012 2.696 2.699 2.651 2.669 1,333,224 -0.03(-1.11%)
May 14, 2012 2.707 2.718 2.692 2.699 1,158,425 -0.04(-1.51%)
May 11, 2012 2.748 2.771 2.733 2.741 825,148 -0.03(-0.95%)
May 10, 2012 2.782 2.793 2.767 2.767 710,254 +0.00(+0.00%)
May 09, 2012 2.771 2.778 2.756 2.767 1,137,415 -0.03(-1.07%)
May 08, 2012 2.801 2.812 2.767 2.797 1,356,385 -0.03(-0.93%)
May 07, 2012 2.827 2.834 2.816 2.823 755,339 -0.00(-0.13%)
May 04, 2012 2.853 2.853 2.820 2.827 746,738 -0.04(-1.31%)
May 03, 2012 2.891 2.895 2.865 2.865 925,104 -0.02(-0.52%)
May 02, 2012 2.876 2.887 2.857 2.880 1,145,850 -0.03(-0.90%)
May 01, 2012 2.891 2.921 2.891 2.906 1,156,841 +0.01(+0.39%)
Apr 30, 2012 2.902 2.910 2.891 2.895 652,243 -0.02(-0.52%)
Apr 27, 2012 2.913 2.917 2.902 2.910 579,802 -0.00(-0.13%)
Apr 26, 2012 2.895 2.921 2.891 2.913 566,817 +0.01(+0.39%)
Apr 25, 2012 2.891 2.902 2.883 2.902 723,786 +0.03(+1.18%)
Apr 24, 2012 2.842 2.876 2.842 2.868 951,098 +0.02(+0.79%)
Apr 23, 2012 2.842 2.853 2.820 2.846 1,146,543 -0.02(-0.79%)
Apr 20, 2012 2.910 2.913 2.865 2.868 950,339 -0.00(-0.13%)
Apr 19, 2012 2.891 2.898 2.857 2.872 872,776 -0.02(-0.52%)
Apr 18, 2012 2.887 2.906 2.887 2.887 755,486 -0.02(-0.65%)
Apr 17, 2012 2.887 2.910 2.876 2.906 1,190,581 +0.04(+1.44%)
Apr 16, 2012 2.906 2.910 2.857 2.865 623,553 -0.03(-0.91%)
Apr 13, 2012 2.910 2.910 2.876 2.891 503,324 -0.02(-0.65%)
Apr 12, 2012 2.872 2.928 2.872 2.910 1,016,448 +0.05(+1.71%)
Apr 11, 2012 2.872 2.883 2.846 2.861 783,100 +0.03(+0.93%)
Apr 10, 2012 2.876 2.887 2.808 2.834 1,081,497 -0.03(-1.18%)
Apr 09, 2012 2.865 2.895 2.857 2.868 911,088 -0.02(-0.78%)
Apr 05, 2012 2.902 2.913 2.891 2.891 754,260 -0.02(-0.52%)
Apr 04, 2012 2.917 2.928 2.898 2.906 1,098,651 -0.05(-1.65%)
Apr 03, 2012 2.977 2.977 2.928 2.955 1,168,830 -0.02(-0.76%)
Apr 02, 2012 2.917 2.992 2.913 2.977 1,579,063 +0.03(+1.02%)
Mar 30, 2012 2.947 2.970 2.910 2.947 2,044,968 +0.03(+1.03%)
Mar 29, 2012 2.902 2.917 2.883 2.917 1,005,476 +0.01(+0.26%)
Mar 28, 2012 2.940 2.943 2.898 2.910 1,057,561 -0.03(-1.02%)
Mar 27, 2012 2.925 2.947 2.920 2.940 1,262,939 +0.02(+0.77%)
Mar 26, 2012 2.898 2.918 2.895 2.917 1,269,342 +0.03(+1.17%)
Mar 23, 2012 2.868 2.891 2.865 2.883 980,574 +0.02(+0.66%)
Mar 22, 2012 2.880 2.898 2.865 2.865 1,085,844 -0.03(-1.04%)
Mar 21, 2012 2.913 2.913 2.883 2.895 1,148,980 +0.00(+0.00%)
Mar 20, 2012 2.898 2.913 2.891 2.895 967,951 -0.03(-1.15%)
Mar 19, 2012 2.913 2.936 2.910 2.928 1,228,972 +0.00(+0.00%)
Mar 16, 2012 2.947 2.958 2.876 2.928 1,733,615 -0.02(-0.76%)
Mar 15, 2012 2.966 2.977 2.947 2.951 836,333 -0.01(-0.38%)
Mar 14, 2012 2.985 2.996 2.951 2.962 1,079,813 -0.02(-0.75%)
Mar 13, 2012 2.985 2.996 2.958 2.985 1,628,697 +0.03(+1.02%)
Mar 12, 2012 2.962 2.962 2.936 2.955 1,598,361 -0.01(-0.37%)
Mar 09, 2012 2.966 2.984 2.958 2.966 1,349,785 +0.00(+0.12%)
Mar 08, 2012 2.918 2.962 2.918 2.962 1,656,384 +0.06(+2.14%)
Mar 07, 2012 2.830 2.900 2.830 2.900 1,860,673 +0.08(+2.72%)
Mar 06, 2012 2.856 2.871 2.812 2.823 2,998,976 -0.08(-2.64%)
Mar 05, 2012 2.940 2.940 2.896 2.900 3,376,941 -0.05(-1.61%)
Mar 02, 2012 2.991 3.039 2.936 2.947 5,355,720 -0.15(-4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.