BlackRock Enhanced International Dividend Trust (BGY)
6.1900
+0.00 (0.00%)
NYSE · Last Trade: Mar 1st, 7:26 AM EST
Historical Prices For BlackRock Enhanced International Dividend Trust (BGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 6.20 | 6.22 | 6.15 | 6.19 | 447,534 | 6.19 |
| 2/26/2026 | 6.21 | 6.22 | 6.17 | 6.19 | 201,247 | 6.19 |
| 2/25/2026 | 6.17 | 6.23 | 6.16 | 6.21 | 188,762 | 6.21 |
| 2/24/2026 | 6.15 | 6.16 | 6.12 | 6.15 | 192,279 | 6.15 |
| 2/23/2026 | 6.18 | 6.18 | 6.12 | 6.15 | 214,081 | 6.15 |
| 2/20/2026 | 6.11 | 6.18 | 6.10 | 6.17 | 311,755 | 6.17 |
| 2/19/2026 | 6.10 | 6.16 | 6.08 | 6.08 | 133,128 | 6.08 |
| 2/18/2026 | 6.14 | 6.17 | 6.13 | 6.15 | 326,344 | 6.15 |
| 2/17/2026 | 6.12 | 6.15 | 6.08 | 6.11 | 149,682 | 6.11 |
| 2/13/2026 | 6.14 | 6.14 | 6.09 | 6.11 | 419,443 | 6.11 |
| 2/12/2026 | 6.20 | 6.23 | 6.12 | 6.16 | 306,172 | 6.12 |
| 2/11/2026 | 6.20 | 6.20 | 6.14 | 6.18 | 155,180 | 6.14 |
| 2/10/2026 | 6.19 | 6.19 | 6.16 | 6.18 | 482,447 | 6.14 |
| 2/09/2026 | 6.12 | 6.19 | 6.10 | 6.17 | 300,614 | 6.13 |
| 2/06/2026 | 6.03 | 6.14 | 6.03 | 6.12 | 727,304 | 6.08 |
| 2/05/2026 | 6.01 | 6.05 | 5.99 | 5.99 | 296,732 | 5.95 |
| 2/04/2026 | 6.04 | 6.07 | 6.03 | 6.06 | 474,563 | 6.02 |
| 2/03/2026 | 6.04 | 6.04 | 5.98 | 6.02 | 441,107 | 5.98 |
| 2/02/2026 | 5.98 | 6.03 | 5.96 | 6.03 | 314,451 | 5.99 |
| 1/30/2026 | 6.02 | 6.04 | 5.96 | 5.98 | 342,141 | 5.94 |
| 1/29/2026 | 6.02 | 6.05 | 5.96 | 6.02 | 362,652 | 5.98 |
| 1/28/2026 | 6.02 | 6.03 | 5.97 | 6.00 | 289,250 | 5.96 |
| 1/27/2026 | 5.98 | 6.02 | 5.98 | 6.02 | 204,200 | 5.98 |
| 1/26/2026 | 5.98 | 6.01 | 5.95 | 5.95 | 384,424 | 5.91 |
| 1/23/2026 | 5.97 | 5.97 | 5.93 | 5.97 | 157,341 | 5.93 |
| 1/22/2026 | 5.95 | 5.97 | 5.94 | 5.97 | 170,678 | 5.93 |
| 1/21/2026 | 5.85 | 5.92 | 5.84 | 5.92 | 385,122 | 5.88 |
| 1/20/2026 | 5.91 | 5.92 | 5.84 | 5.85 | 389,747 | 5.81 |
| 1/16/2026 | 5.98 | 6.00 | 5.94 | 5.98 | 1,993,040 | 5.90 |
| 1/15/2026 | 5.98 | 5.99 | 5.93 | 5.96 | 531,267 | 5.88 |
| 1/14/2026 | 5.95 | 5.99 | 5.93 | 5.99 | 469,338 | 5.91 |
| 1/13/2026 | 5.94 | 5.95 | 5.92 | 5.95 | 420,428 | 5.87 |
| 1/12/2026 | 5.89 | 5.94 | 5.88 | 5.93 | 478,786 | 5.85 |
| 1/09/2026 | 5.88 | 5.91 | 5.88 | 5.91 | 293,705 | 5.83 |
| 1/08/2026 | 5.88 | 5.89 | 5.87 | 5.88 | 216,594 | 5.80 |
| 1/07/2026 | 5.90 | 5.91 | 5.86 | 5.88 | 397,535 | 5.80 |
| 1/06/2026 | 5.91 | 5.92 | 5.90 | 5.91 | 320,623 | 5.83 |
| 1/05/2026 | 5.90 | 5.91 | 5.88 | 5.91 | 497,057 | 5.83 |
| 1/02/2026 | 5.91 | 5.92 | 5.86 | 5.89 | 428,424 | 5.81 |
| 12/31/2025 | 5.89 | 5.92 | 5.86 | 5.88 | 490,570 | 5.80 |
| 12/30/2025 | 5.85 | 5.86 | 5.83 | 5.86 | 218,432 | 5.78 |
| 12/29/2025 | 5.85 | 5.87 | 5.82 | 5.83 | 199,795 | 5.75 |
| 12/26/2025 | 5.85 | 5.89 | 5.83 | 5.89 | 177,845 | 5.81 |
| 12/24/2025 | 5.84 | 5.85 | 5.83 | 5.84 | 81,678 | 5.76 |
| 12/23/2025 | 5.83 | 5.85 | 5.83 | 5.83 | 109,262 | 5.75 |
| 12/22/2025 | 5.80 | 5.83 | 5.79 | 5.83 | 75,999 | 5.75 |
| 12/19/2025 | 5.81 | 5.85 | 5.81 | 5.82 | 188,995 | 5.70 |
| 12/18/2025 | 5.79 | 5.82 | 5.79 | 5.80 | 171,578 | 5.68 |
| 12/17/2025 | 5.79 | 5.80 | 5.73 | 5.76 | 210,308 | 5.64 |
| 12/16/2025 | 5.79 | 5.79 | 5.76 | 5.76 | 102,237 | 5.64 |
| 12/15/2025 | 5.80 | 5.80 | 5.76 | 5.79 | 127,522 | 5.67 |
| 12/12/2025 | 5.80 | 5.82 | 5.77 | 5.78 | 275,319 | 5.66 |
| 12/11/2025 | 5.82 | 5.83 | 5.81 | 5.81 | 180,507 | 5.69 |
| 12/10/2025 | 5.80 | 5.84 | 5.78 | 5.84 | 233,243 | 5.71 |
| 12/09/2025 | 5.79 | 5.81 | 5.76 | 5.76 | 116,459 | 5.64 |
| 12/08/2025 | 5.83 | 5.83 | 5.76 | 5.80 | 222,833 | 5.68 |
| 12/05/2025 | 5.83 | 5.83 | 5.76 | 5.82 | 263,565 | 5.70 |
| 12/04/2025 | 5.77 | 5.79 | 5.76 | 5.78 | 205,490 | 5.66 |
| 12/03/2025 | 5.75 | 5.76 | 5.73 | 5.75 | 208,671 | 5.63 |
| 12/02/2025 | 5.75 | 5.75 | 5.70 | 5.75 | 168,913 | 5.63 |
| 12/01/2025 | 5.74 | 5.78 | 5.72 | 5.74 | 210,680 | 5.61 |