Blackrock Enhanced International Dividend Trust (BGY)
5.9300
-0.0100 (-0.17%)
NYSE· Last Trade: Aug 31st, 10:53 PM EDT
Historical Prices For Blackrock Enhanced International Dividend Trust (BGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 5.95 | 5.95 | 5.91 | 5.93 | 251,872 | 5.93 |
| 8/28/2026 | 5.93 | 5.95 | 5.88 | 5.94 | 216,112 | 5.94 |
| 8/27/2026 | 5.91 | 5.92 | 5.85 | 5.90 | 263,143 | 5.90 |
| 8/26/2026 | 5.89 | 5.92 | 5.86 | 5.92 | 143,576 | 5.92 |
| 8/25/2026 | 5.87 | 5.91 | 5.86 | 5.88 | 124,107 | 5.88 |
| 8/24/2026 | 5.85 | 5.88 | 5.83 | 5.85 | 83,695 | 5.85 |
| 8/21/2026 | 5.82 | 5.85 | 5.81 | 5.85 | 89,521 | 5.85 |
| 8/20/2026 | 5.76 | 5.80 | 5.76 | 5.78 | 132,395 | 5.78 |
| 8/19/2026 | 5.80 | 5.83 | 5.76 | 5.79 | 247,418 | 5.79 |
| 8/18/2026 | 5.84 | 5.84 | 5.78 | 5.78 | 203,382 | 5.78 |
| 8/17/2026 | 5.87 | 5.88 | 5.84 | 5.84 | 124,377 | 5.84 |
| 8/14/2026 | 5.88 | 5.89 | 5.85 | 5.88 | 95,386 | 5.88 |
| 8/13/2026 | 5.88 | 5.91 | 5.87 | 5.91 | 170,867 | 5.87 |
| 8/12/2026 | 5.91 | 5.91 | 5.87 | 5.87 | 125,195 | 5.83 |
| 8/11/2026 | 5.88 | 5.90 | 5.86 | 5.89 | 174,290 | 5.85 |
| 8/10/2026 | 5.84 | 5.88 | 5.82 | 5.88 | 265,561 | 5.84 |
| 8/07/2026 | 5.80 | 5.84 | 5.78 | 5.84 | 219,512 | 5.80 |
| 8/06/2026 | 5.80 | 5.81 | 5.77 | 5.80 | 196,898 | 5.76 |
| 8/05/2026 | 5.80 | 5.83 | 5.75 | 5.80 | 381,731 | 5.76 |
| 8/04/2026 | 5.82 | 5.84 | 5.78 | 5.78 | 210,435 | 5.74 |
| 8/03/2026 | 5.81 | 5.84 | 5.80 | 5.80 | 194,441 | 5.76 |
| 7/31/2026 | 5.80 | 5.82 | 5.76 | 5.78 | 236,782 | 5.74 |
| 7/30/2026 | 5.67 | 5.76 | 5.67 | 5.75 | 169,255 | 5.71 |
| 7/29/2026 | 5.68 | 5.71 | 5.60 | 5.62 | 237,010 | 5.58 |
| 7/28/2026 | 5.69 | 5.72 | 5.62 | 5.66 | 381,798 | 5.62 |
| 7/27/2026 | 5.68 | 5.70 | 5.64 | 5.68 | 124,523 | 5.64 |
| 7/24/2026 | 5.65 | 5.67 | 5.63 | 5.65 | 143,179 | 5.61 |
| 7/23/2026 | 5.67 | 5.69 | 5.61 | 5.64 | 249,373 | 5.60 |
| 7/22/2026 | 5.70 | 5.74 | 5.70 | 5.71 | 163,259 | 5.67 |
| 7/21/2026 | 5.72 | 5.75 | 5.70 | 5.71 | 355,374 | 5.67 |
| 7/20/2026 | 5.72 | 5.72 | 5.67 | 5.69 | 244,577 | 5.65 |
| 7/17/2026 | 5.66 | 5.70 | 5.65 | 5.67 | 208,016 | 5.63 |
| 7/16/2026 | 5.76 | 5.79 | 5.70 | 5.72 | 147,507 | 5.68 |
| 7/15/2026 | 5.77 | 5.79 | 5.75 | 5.76 | 150,219 | 5.72 |
| 7/14/2026 | 5.76 | 5.78 | 5.73 | 5.77 | 92,487 | 5.69 |
| 7/13/2026 | 5.82 | 5.82 | 5.71 | 5.74 | 276,290 | 5.66 |
| 7/10/2026 | 5.84 | 5.85 | 5.81 | 5.83 | 230,350 | 5.74 |
| 7/09/2026 | 5.77 | 5.82 | 5.75 | 5.82 | 180,860 | 5.73 |
| 7/08/2026 | 5.71 | 5.78 | 5.67 | 5.76 | 382,133 | 5.68 |
| 7/07/2026 | 5.78 | 5.79 | 5.75 | 5.76 | 172,408 | 5.68 |
| 7/06/2026 | 5.74 | 5.80 | 5.74 | 5.78 | 143,668 | 5.70 |
| 7/02/2026 | 5.74 | 5.80 | 5.71 | 5.73 | 215,499 | 5.65 |
| 7/01/2026 | 5.73 | 5.75 | 5.69 | 5.71 | 259,958 | 5.63 |
| 6/30/2026 | 5.71 | 5.74 | 5.68 | 5.74 | 517,572 | 5.66 |
| 6/29/2026 | 5.68 | 5.70 | 5.64 | 5.67 | 386,842 | 5.59 |
| 6/26/2026 | 5.62 | 5.66 | 5.60 | 5.66 | 194,928 | 5.58 |
| 6/25/2026 | 5.69 | 5.70 | 5.63 | 5.65 | 268,850 | 5.57 |
| 6/24/2026 | 5.67 | 5.67 | 5.60 | 5.63 | 261,681 | 5.55 |
| 6/23/2026 | 5.69 | 5.71 | 5.63 | 5.66 | 342,497 | 5.58 |
| 6/22/2026 | 5.79 | 5.79 | 5.71 | 5.73 | 309,345 | 5.65 |
| 6/18/2026 | 5.74 | 5.78 | 5.72 | 5.77 | 282,794 | 5.69 |
| 6/17/2026 | 5.78 | 5.78 | 5.71 | 5.71 | 161,120 | 5.63 |
| 6/16/2026 | 5.80 | 5.80 | 5.76 | 5.76 | 134,585 | 5.68 |
| 6/15/2026 | 5.83 | 5.84 | 5.81 | 5.81 | 215,569 | 5.72 |
| 6/12/2026 | 5.75 | 5.85 | 5.75 | 5.81 | 426,614 | 5.68 |
| 6/11/2026 | 5.65 | 5.74 | 5.63 | 5.73 | 296,947 | 5.60 |
| 6/10/2026 | 5.67 | 5.70 | 5.61 | 5.61 | 200,847 | 5.49 |
| 6/09/2026 | 5.70 | 5.73 | 5.59 | 5.66 | 426,206 | 5.54 |
| 6/08/2026 | 5.68 | 5.70 | 5.63 | 5.64 | 351,432 | 5.52 |
| 6/05/2026 | 5.73 | 5.77 | 5.64 | 5.65 | 735,523 | 5.53 |
| 6/04/2026 | 5.76 | 5.80 | 5.70 | 5.78 | 589,270 | 5.65 |
| 6/03/2026 | 5.83 | 5.83 | 5.77 | 5.78 | 340,511 | 5.65 |
| 6/02/2026 | 5.75 | 5.84 | 5.75 | 5.82 | 619,049 | 5.69 |
| 6/01/2026 | 5.74 | 5.77 | 5.72 | 5.75 | 526,102 | 5.62 |