BlackRock Enhanced International Dividend Trust (BGY)
5.6700
-0.0500 (-0.87%)
NYSE · Last Trade: Apr 23rd, 8:38 PM EDT
Historical Prices For BlackRock Enhanced International Dividend Trust (BGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 5.73 | 5.73 | 5.63 | 5.67 | 630,611 | 5.67 |
| 4/22/2026 | 5.75 | 5.76 | 5.71 | 5.72 | 131,857 | 5.72 |
| 4/21/2026 | 5.84 | 5.84 | 5.70 | 5.71 | 266,410 | 5.71 |
| 4/20/2026 | 5.85 | 5.90 | 5.80 | 5.80 | 526,847 | 5.80 |
| 4/17/2026 | 5.82 | 5.88 | 5.81 | 5.85 | 531,744 | 5.85 |
| 4/16/2026 | 5.77 | 5.78 | 5.71 | 5.76 | 280,845 | 5.76 |
| 4/15/2026 | 5.76 | 5.77 | 5.72 | 5.76 | 301,732 | 5.76 |
| 4/14/2026 | 5.80 | 5.84 | 5.80 | 5.82 | 243,285 | 5.78 |
| 4/13/2026 | 5.66 | 5.76 | 5.65 | 5.76 | 218,392 | 5.72 |
| 4/10/2026 | 5.70 | 5.74 | 5.68 | 5.69 | 321,940 | 5.65 |
| 4/09/2026 | 5.66 | 5.70 | 5.63 | 5.68 | 211,411 | 5.64 |
| 4/08/2026 | 5.58 | 5.68 | 5.57 | 5.67 | 413,777 | 5.63 |
| 4/07/2026 | 5.45 | 5.48 | 5.39 | 5.46 | 272,677 | 5.42 |
| 4/06/2026 | 5.43 | 5.48 | 5.42 | 5.46 | 272,308 | 5.42 |
| 4/02/2026 | 5.45 | 5.50 | 5.40 | 5.44 | 303,684 | 5.40 |
| 4/01/2026 | 5.47 | 5.56 | 5.46 | 5.52 | 407,442 | 5.48 |
| 3/31/2026 | 5.30 | 5.42 | 5.26 | 5.41 | 526,659 | 5.37 |
| 3/30/2026 | 5.24 | 5.26 | 5.19 | 5.22 | 467,937 | 5.18 |
| 3/27/2026 | 5.28 | 5.28 | 5.20 | 5.21 | 336,378 | 5.17 |
| 3/26/2026 | 5.35 | 5.39 | 5.30 | 5.30 | 294,889 | 5.26 |
| 3/25/2026 | 5.41 | 5.46 | 5.40 | 5.40 | 254,508 | 5.36 |
| 3/24/2026 | 5.31 | 5.36 | 5.30 | 5.35 | 666,333 | 5.31 |
| 3/23/2026 | 5.37 | 5.38 | 5.31 | 5.33 | 523,617 | 5.29 |
| 3/20/2026 | 5.44 | 5.44 | 5.27 | 5.30 | 624,046 | 5.26 |
| 3/19/2026 | 5.46 | 5.49 | 5.42 | 5.43 | 481,036 | 5.39 |
| 3/18/2026 | 5.59 | 5.60 | 5.50 | 5.55 | 559,464 | 5.51 |
| 3/17/2026 | 5.62 | 5.67 | 5.59 | 5.59 | 453,932 | 5.55 |
| 3/16/2026 | 5.61 | 5.65 | 5.59 | 5.59 | 516,283 | 5.55 |
| 3/13/2026 | 5.67 | 5.70 | 5.55 | 5.57 | 442,324 | 5.53 |
| 3/12/2026 | 5.74 | 5.74 | 5.69 | 5.69 | 247,548 | 5.61 |
| 3/11/2026 | 5.78 | 5.80 | 5.73 | 5.80 | 375,871 | 5.71 |
| 3/10/2026 | 5.70 | 5.80 | 5.69 | 5.75 | 324,257 | 5.66 |
| 3/09/2026 | 5.64 | 5.68 | 5.57 | 5.66 | 290,372 | 5.58 |
| 3/06/2026 | 5.75 | 5.75 | 5.67 | 5.71 | 391,055 | 5.62 |
| 3/05/2026 | 5.93 | 5.94 | 5.77 | 5.82 | 320,746 | 5.73 |
| 3/04/2026 | 5.95 | 5.96 | 5.91 | 5.92 | 291,753 | 5.83 |
| 3/03/2026 | 6.02 | 6.02 | 5.83 | 5.94 | 535,886 | 5.85 |
| 3/02/2026 | 6.14 | 6.15 | 6.05 | 6.09 | 471,665 | 6.00 |
| 2/27/2026 | 6.20 | 6.22 | 6.15 | 6.19 | 447,534 | 6.10 |
| 2/26/2026 | 6.21 | 6.22 | 6.17 | 6.19 | 201,247 | 6.10 |
| 2/25/2026 | 6.17 | 6.23 | 6.16 | 6.21 | 188,762 | 6.12 |
| 2/24/2026 | 6.15 | 6.16 | 6.12 | 6.15 | 192,279 | 6.06 |
| 2/23/2026 | 6.18 | 6.18 | 6.12 | 6.15 | 214,081 | 6.06 |
| 2/20/2026 | 6.11 | 6.18 | 6.10 | 6.17 | 311,755 | 6.08 |
| 2/19/2026 | 6.10 | 6.16 | 6.08 | 6.08 | 133,128 | 5.99 |
| 2/18/2026 | 6.14 | 6.17 | 6.13 | 6.15 | 326,344 | 6.06 |
| 2/17/2026 | 6.12 | 6.15 | 6.08 | 6.11 | 149,682 | 6.02 |
| 2/13/2026 | 6.14 | 6.14 | 6.09 | 6.11 | 419,443 | 6.02 |
| 2/12/2026 | 6.20 | 6.23 | 6.12 | 6.16 | 306,172 | 6.03 |
| 2/11/2026 | 6.20 | 6.20 | 6.14 | 6.18 | 155,180 | 6.05 |
| 2/10/2026 | 6.19 | 6.19 | 6.16 | 6.18 | 482,447 | 6.05 |
| 2/09/2026 | 6.12 | 6.19 | 6.10 | 6.17 | 300,614 | 6.04 |
| 2/06/2026 | 6.03 | 6.14 | 6.03 | 6.12 | 727,304 | 5.99 |
| 2/05/2026 | 6.01 | 6.05 | 5.99 | 5.99 | 296,732 | 5.86 |
| 2/04/2026 | 6.04 | 6.07 | 6.03 | 6.06 | 474,563 | 5.93 |
| 2/03/2026 | 6.04 | 6.04 | 5.98 | 6.02 | 441,107 | 5.89 |
| 2/02/2026 | 5.98 | 6.03 | 5.96 | 6.03 | 314,451 | 5.90 |
| 1/30/2026 | 6.02 | 6.04 | 5.96 | 5.98 | 342,141 | 5.85 |
| 1/29/2026 | 6.02 | 6.05 | 5.96 | 6.02 | 362,652 | 5.89 |
| 1/28/2026 | 6.02 | 6.03 | 5.97 | 6.00 | 289,250 | 5.87 |
| 1/27/2026 | 5.98 | 6.02 | 5.98 | 6.02 | 204,200 | 5.89 |
| 1/26/2026 | 5.98 | 6.01 | 5.95 | 5.95 | 384,424 | 5.82 |