Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced International Dividend Trust (NY: BGY )

5.421 -0.019 (-0.35%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 17, 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 29, 2009 2.719 2.760 2.708 2.754 1,108,339 +0.04(+1.60%)
May 28, 2009 2.670 2.722 2.643 2.711 1,468,865 +0.04(+1.52%)
May 27, 2009 2.681 2.724 2.640 2.670 1,253,074 -0.01(-0.30%)
May 26, 2009 2.602 2.681 2.578 2.678 1,380,292 +0.07(+2.81%)
May 22, 2009 2.540 2.640 2.537 2.605 1,183,014 +0.07(+2.56%)
May 21, 2009 2.556 2.594 2.515 2.540 1,214,786 -0.03(-1.02%)
May 20, 2009 2.591 2.632 2.532 2.566 1,469,189 +0.02(+0.60%)
May 19, 2009 2.540 2.575 2.521 2.551 1,286,881 +0.04(+1.40%)
May 18, 2009 2.507 2.575 2.472 2.515 1,325,040 +0.06(+2.32%)
May 15, 2009 2.431 2.483 2.420 2.458 1,012,451 +0.03(+1.12%)
May 14, 2009 2.494 2.521 2.374 2.431 2,279,498 -0.07(-2.71%)
May 13, 2009 2.564 2.564 2.472 2.499 1,337,895 -0.10(-3.76%)
May 12, 2009 2.564 2.635 2.529 2.597 1,027,370 +0.05(+2.03%)
May 11, 2009 2.551 2.559 2.529 2.545 1,064,457 -0.02(-0.85%)
May 08, 2009 2.529 2.575 2.502 2.567 889,556 +0.07(+2.83%)
May 07, 2009 2.526 2.532 2.472 2.496 1,243,083 +0.01(+0.44%)
May 06, 2009 2.442 2.502 2.420 2.485 1,570,598 +0.06(+2.35%)
May 05, 2009 2.447 2.456 2.404 2.428 1,213,463 -0.02(-0.78%)
May 04, 2009 2.423 2.456 2.404 2.447 1,068,566 +0.05(+2.15%)
May 01, 2009 2.369 2.415 2.343 2.396 1,120,358 +0.04(+1.49%)
Apr 30, 2009 2.374 2.396 2.325 2.361 1,392,793 +0.03(+1.16%)
Apr 29, 2009 2.331 2.347 2.315 2.333 961,143 +0.03(+1.42%)
Apr 28, 2009 2.323 2.323 2.239 2.301 887,736 +0.05(+2.05%)
Apr 27, 2009 2.279 2.304 2.252 2.255 677,717 -0.05(-2.00%)
Apr 24, 2009 2.306 2.331 2.293 2.301 922,228 +0.01(+0.24%)
Apr 23, 2009 2.239 2.298 2.239 2.296 806,685 +0.04(+1.81%)
Apr 22, 2009 2.252 2.306 2.239 2.255 1,126,446 -0.02(-0.84%)
Apr 21, 2009 2.222 2.306 2.220 2.274 1,233,881 +0.01(+0.60%)
Apr 20, 2009 2.320 2.333 2.252 2.260 744,394 -0.10(-4.14%)
Apr 17, 2009 2.325 2.380 2.317 2.358 717,483 +0.01(+0.58%)
Apr 16, 2009 2.325 2.350 2.287 2.344 1,410,015 +0.05(+2.13%)
Apr 15, 2009 2.287 2.317 2.277 2.296 884,481 +0.00(+0.00%)
Apr 14, 2009 2.350 2.350 2.290 2.296 960,339 -0.05(-2.31%)
Apr 13, 2009 2.342 2.366 2.285 2.350 1,808,682 -0.01(-0.46%)
Apr 09, 2009 2.304 2.369 2.298 2.361 1,956,715 +0.10(+4.44%)
Apr 08, 2009 2.168 2.263 2.168 2.260 1,834,513 +0.08(+3.74%)
Apr 07, 2009 2.179 2.195 2.130 2.179 2,541,585 -0.02(-0.99%)
Apr 06, 2009 2.222 2.222 2.157 2.201 1,181,245 -0.05(-2.05%)
Apr 03, 2009 2.233 2.247 2.157 2.247 939,771 +0.01(+0.36%)
Apr 02, 2009 2.144 2.249 2.141 2.239 2,762,229 +0.12(+5.90%)
Apr 01, 2009 2.021 2.132 2.005 2.114 1,189,397 +0.06(+3.04%)
Mar 31, 2009 2.070 2.089 2.019 2.051 1,161,723 +0.06(+3.04%)
Mar 30, 2009 2.049 2.049 1.967 1.991 1,315,347 -0.17(-7.71%)
Mar 26, 2009 2.144 2.157 2.097 2.157 1,101,617 +0.07(+3.52%)
Mar 25, 2009 2.054 2.127 2.043 2.084 1,215,122 +0.03(+1.45%)
Mar 24, 2009 2.035 2.095 2.035 2.054 780,832 -0.03(-1.56%)
Mar 23, 2009 2.051 2.097 2.035 2.087 1,111,660 +0.11(+5.78%)
Mar 20, 2009 2.002 2.027 1.956 1.973 532,341 -0.04(-1.76%)
Mar 19, 2009 2.141 2.062 2.000 2.008 889,044 -0.02(-1.20%)
Mar 18, 2009 2.141 2.141 1.951 2.032 1,060,167 +0.04(+2.04%)
Mar 17, 2009 1.948 1.992 1.935 1.992 865,829 +0.06(+3.09%)
Mar 16, 2009 2.021 2.021 1.929 1.932 1,369,645 -0.03(-1.52%)
Mar 13, 2009 1.964 1.967 1.907 1.962 0 +0.02(+1.12%)
Mar 12, 2009 1.878 1.945 1.818 1.940 1,666,095 -0.01(-0.28%)
Mar 11, 2009 1.959 1.967 1.902 1.945 1,215,966 +0.03(+1.70%)
Mar 10, 2009 1.775 1.913 1.775 1.913 1,872,956 +0.16(+9.13%)
Mar 09, 2009 1.796 1.821 1.745 1.753 1,379,220 -0.08(-4.29%)
Mar 06, 2009 1.826 1.874 1.777 1.832 0 -0.01(-0.30%)
Mar 05, 2009 1.859 1.878 1.810 1.837 1,038,928 -0.07(-3.56%)
Mar 04, 2009 1.853 1.924 1.845 1.905 1,633,593 +0.05(+2.58%)
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.