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

BlackRock Enhanced International Dividend Trust (NY: BGY )

5.480 +0.050 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2008 4.659 4.667 4.607 4.662 838,061 +0.02(+0.41%)
May 29, 2008 4.646 4.667 4.626 4.643 764,775 +0.00(+0.06%)
May 28, 2008 4.654 4.656 4.626 4.640 667,184 -0.01(-0.12%)
May 27, 2008 4.626 4.659 4.613 4.646 918,883 +0.04(+0.89%)
May 26, 2008 4.624 4.624 4.578 4.605 0 +0.00(+0.00%)
May 23, 2008 4.624 4.624 4.578 4.605 568,930 -0.02(-0.53%)
May 22, 2008 4.624 4.637 4.596 4.629 618,160 +0.04(+0.89%)
May 21, 2008 4.637 4.637 4.577 4.588 809,278 -0.05(-1.12%)
May 20, 2008 4.626 4.640 4.588 4.640 762,661 +0.01(+0.18%)
May 19, 2008 4.640 4.665 4.618 4.632 893,119 -0.01(-0.18%)
May 16, 2008 4.629 4.659 4.588 4.640 912,138 +0.00(+0.00%)
May 15, 2008 4.632 4.656 4.616 4.640 642,252 +0.02(+0.41%)
May 14, 2008 4.610 4.646 4.596 4.621 589,121 +0.01(+0.30%)
May 13, 2008 4.656 4.659 4.575 4.607 823,695 -0.05(-1.06%)
May 12, 2008 4.771 4.771 4.616 4.656 771,373 +0.02(+0.41%)
May 09, 2008 4.632 4.637 4.566 4.637 467,452 -0.00(-0.06%)
May 08, 2008 4.605 4.640 4.572 4.640 616,738 +0.05(+1.19%)
May 07, 2008 4.626 4.630 4.553 4.585 1,035,085 -0.03(-0.65%)
May 06, 2008 4.613 4.632 4.577 4.616 910,324 +0.00(+0.06%)
May 05, 2008 4.583 4.629 4.558 4.613 815,247 +0.02(+0.42%)
May 02, 2008 4.599 4.626 4.564 4.594 876,109 +0.02(+0.48%)
May 01, 2008 4.550 4.613 4.493 4.572 993,209 +0.04(+0.90%)
Apr 30, 2008 4.534 4.557 4.504 4.531 880,047 +0.02(+0.36%)
Apr 29, 2008 4.515 4.536 4.468 4.515 800,387 -0.02(-0.42%)
Apr 28, 2008 4.539 4.539 4.482 4.534 734,751 +0.02(+0.54%)
Apr 25, 2008 4.512 4.512 4.465 4.509 650,697 +0.03(+0.67%)
Apr 24, 2008 4.498 4.498 4.438 4.479 858,677 +0.01(+0.24%)
Apr 23, 2008 4.471 4.493 4.441 4.468 688,782 +0.03(+0.61%)
Apr 22, 2008 4.501 4.501 4.427 4.441 637,775 -0.05(-1.21%)
Apr 21, 2008 4.438 4.509 4.438 4.495 647,037 +0.04(+0.80%)
Apr 18, 2008 4.512 4.531 4.449 4.460 949,669 +0.01(+0.18%)
Apr 17, 2008 4.422 4.465 4.381 4.452 880,707 +0.02(+0.55%)
Apr 16, 2008 4.345 4.433 4.345 4.427 788,256 +0.09(+2.08%)
Apr 15, 2008 4.337 4.343 4.285 4.337 760,727 +0.05(+1.27%)
Apr 14, 2008 4.334 4.345 4.272 4.283 827,982 -0.05(-1.20%)
Apr 11, 2008 4.340 4.367 4.313 4.334 634,870 -0.08(-1.73%)
Apr 10, 2008 4.424 4.449 4.381 4.411 848,502 -0.01(-0.25%)
Apr 09, 2008 4.460 4.474 4.373 4.422 865,374 -0.05(-1.04%)
Apr 08, 2008 4.520 4.531 4.438 4.468 604,516 -0.05(-1.21%)
Apr 07, 2008 4.531 4.561 4.476 4.523 730,951 +0.03(+0.73%)
Apr 04, 2008 4.498 4.553 4.414 4.490 757,312 -0.01(-0.18%)
Apr 03, 2008 4.400 4.520 4.375 4.498 786,651 +0.08(+1.73%)
Apr 02, 2008 4.438 4.438 4.340 4.422 860,490 +0.04(+0.87%)
Apr 01, 2008 4.293 4.406 4.285 4.383 654,676 +0.14(+3.41%)
Mar 31, 2008 4.288 4.304 4.212 4.239 934,769 -0.01(-0.32%)
Mar 28, 2008 4.255 4.340 4.231 4.252 609,334 -0.00(-0.06%)
Mar 27, 2008 4.277 4.291 4.233 4.255 532,795 -0.02(-0.57%)
Mar 26, 2008 4.258 4.315 4.212 4.280 658,006 +0.02(+0.51%)
Mar 25, 2008 4.250 4.261 4.154 4.258 792,400 +0.01(+0.13%)
Mar 24, 2008 4.206 4.293 4.168 4.252 791,641 +0.09(+2.16%)
Mar 21, 2008 4.040 4.168 4.040 4.162 794,964 +0.00(+0.00%)
Mar 20, 2008 4.040 4.168 4.040 4.162 793,865 +0.10(+2.42%)
Mar 19, 2008 4.214 4.217 4.051 4.064 1,022,145 -0.13(-3.19%)
Mar 18, 2008 4.105 4.209 4.097 4.198 958,762 +0.11(+2.81%)
Mar 17, 2008 4.176 4.176 4.020 4.083 1,086,506 -0.17(-4.10%)
Mar 14, 2008 4.370 4.370 4.222 4.258 658,413 -0.06(-1.39%)
Mar 13, 2008 4.310 4.318 4.209 4.318 990,428 -0.03(-0.75%)
Mar 12, 2008 4.435 4.438 4.343 4.351 885,854 -0.12(-2.75%)
Mar 11, 2008 4.498 4.498 4.337 4.474 945,280 +0.15(+3.47%)
Mar 10, 2008 4.482 4.504 4.285 4.323 929,786 -0.15(-3.41%)
Mar 07, 2008 4.490 4.545 4.380 4.476 755,440 -0.06(-1.38%)
Mar 06, 2008 4.561 4.572 4.479 4.539 746,053 -0.01(-0.30%)
Mar 05, 2008 4.474 4.572 4.454 4.553 1,082,630 +0.09(+2.08%)
Mar 04, 2008 4.433 4.463 4.378 4.460 790,916 +0.02(+0.37%)
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.