BlackRock Enhanced International Dividend Trust (BGY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.67286245353 | 5.38 | 5.49 | 5.32 | 264567 | 5.41020604 | CS |
| 4 | 0.03 | 0.551470588235 | 5.44 | 5.49 | 5.2 | 247293 | 5.35520918 | CS |
| 12 | -0.1781 | -3.153272782 | 5.6481 | 5.82 | 5.2 | 274885 | 5.4840817 | CS |
| 26 | -0.13 | -2.32142857143 | 5.6 | 5.83 | 5.2 | 215667 | 5.55701801 | CS |
| 52 | 0.22 | 4.19047619048 | 5.25 | 5.83 | 5.1279 | 203908 | 5.49068057 | CS |
| 156 | -0.5 | -8.37520938023 | 5.97 | 6.28 | 4.28 | 250750 | 5.28573615 | CS |
| 260 | -0.41 | -6.97278911565 | 5.88 | 6.71 | 3.73 | 255770 | 5.44553218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 5.47 | 0.03 | 0.55 | 5.45 | 5.49 | 5.4176 | 205241 |
| 1737157200 | 5.44 | 0.04 | 0.74 | 5.44 | 5.44 | 5.3949999 | 242357 |
| 1737070800 | 5.4 | 0.03 | 0.56 | 5.38 | 5.41 | 5.35 | 226528 |
| 1736984400 | 5.37 | 0.04 | 0.75 | 5.38 | 5.3949999 | 5.32 | 401503 |
| 1736898000 | 5.33 | 0.03 | 0.57 | 5.3 | 5.34 | 5.3 | 195963 |
| 1736811600 | 5.3 | -0.01 | -0.19 | 5.25 | 5.3099999 | 5.2 | 482140 |
| 1736552400 | 5.3099999 | -0.08 | -1.48 | 5.38 | 5.39 | 5.2711 | 211896 |
| 1736379600 | 5.39 | 0 | 0.00 | 5.36 | 5.39 | 5.32 | 206895 |
| 1736293200 | 5.39 | 0.01 | 0.19 | 5.43 | 5.45 | 5.37 | 326049 |
| 1736206800 | 5.38 | 0.03 | 0.56 | 5.37 | 5.4188 | 5.37 | 205229 |
| 1735947600 | 5.35 | 0.02 | 0.38 | 5.34 | 5.37 | 5.315 | 164104 |
| 1735861200 | 5.33 | 0.02 | 0.38 | 5.32 | 5.35 | 5.32 | 272894 |
| 1735688400 | 5.3099999 | 0.01 | 0.19 | 5.3099999 | 5.33 | 5.3099999 | 331384 |
| 1735602000 | 5.3 | -0.04 | -0.75 | 5.32 | 5.34 | 5.28 | 344607 |
| 1735342800 | 5.34 | -0.05 | -0.93 | 5.39 | 5.39 | 5.32 | 135608 |
| 1735256400 | 5.39 | -0.03 | -0.55 | 5.44 | 5.45 | 5.37 | 110165 |
| 1735077840 | 5.42 | 0.05 | 0.93 | 5.4 | 5.43 | 5.38 | 157397 |
| 1734997200 | 5.37 | 0.05 | 0.94 | 5.36 | 5.39 | 5.335 | 209446 |
| 1734738000 | 5.32 | 0.09 | 1.72 | 5.24 | 5.34 | 5.2234999 | 293809 |
| 1734651600 | 5.23 | -0.1 | -1.88 | 5.33 | 5.35 | 5.23 | 326975 |
| 1734565200 | 5.33 | -0.12 | -2.20 | 5.44 | 5.4685 | 5.305 | 313336 |
| 1734478800 | 5.45 | -0.06 | -1.09 | 5.5199999 | 5.5199999 | 5.42 | 249171 |
| 1734392400 | 5.51 | -0.06 | -1.08 | 5.5199999 | 5.55 | 5.49 | 170362 |
| 1734133200 | 5.57 | 0 | 0.00 | 5.58 | 5.61 | 5.55 | 307076 |
| 1734046800 | 5.57 | -0.03 | -0.54 | 5.58 | 5.6407 | 5.5199999 | 445118 |
| 1733960400 | 5.6 | 0.03 | 0.54 | 5.62 | 5.62 | 5.5599999 | 268961 |
| 1733874000 | 5.57 | -0.07 | -1.15 | 5.65 | 5.65 | 5.565 | 224198 |
| 1733787600 | 5.635 | 0.04 | 0.63 | 5.62 | 5.66 | 5.62 | 126802 |
| 1733528400 | 5.6 | -0.01 | -0.18 | 5.61 | 5.66 | 5.58 | 268153 |
| 1733442000 | 5.61 | 0.02 | 0.36 | 5.58 | 5.62 | 5.58 | 254953 |
| 1733355600 | 5.59 | 0.02 | 0.36 | 5.59 | 5.61 | 5.55 | 320877 |
| 1733269200 | 5.57 | 0.01 | 0.18 | 5.59 | 5.62 | 5.57 | 281436 |
| 1733182800 | 5.5599999 | -0.01 | -0.18 | 5.57 | 5.5737 | 5.51 | 352647 |
| 1732917840 | 5.57 | 0.05 | 0.91 | 5.5599999 | 5.57 | 5.53 | 238194 |
| 1732750800 | 5.5199999 | -0.05 | -0.90 | 5.6 | 5.605 | 5.505 | 498057 |
| 1732664400 | 5.57 | -0.23 | -3.97 | 5.79 | 5.8 | 5.57 | 452049 |
| 1732578000 | 5.8 | 0.12 | 2.11 | 5.79 | 5.82 | 5.75 | 290357 |
| 1732318800 | 5.68 | 0.05 | 0.89 | 5.65 | 5.72 | 5.57 | 494872 |
| 1732232400 | 5.63 | 0.16 | 2.93 | 5.49 | 5.69 | 5.475 | 344650 |
| 1732146000 | 5.47 | -0.01 | -0.18 | 5.47 | 5.47 | 5.45 | 68875 |
| 1732059600 | 5.48 | 0.03 | 0.55 | 5.45 | 5.4987 | 5.4272 | 71412 |
| 1731973200 | 5.45 | 0.04 | 0.74 | 5.41 | 5.5199999 | 5.392334 | 355555 |
| 1731714000 | 5.41 | -0.03 | -0.55 | 5.43 | 5.4306 | 5.36 | 262852 |
| 1731627600 | 5.44 | 0.01 | 0.18 | 5.43 | 5.47 | 5.42 | 137483 |
| 1731541200 | 5.43 | -0.12 | -2.16 | 5.58 | 5.585 | 5.3949999 | 296023 |
| 1731454800 | 5.55 | -0.13 | -2.29 | 5.68 | 5.68 | 5.49 | 391363 |
| 1731368400 | 5.68 | 0.15 | 2.71 | 5.5599999 | 5.73 | 5.54 | 733725 |
| 1731109200 | 5.53 | 0.04 | 0.73 | 5.47 | 5.55 | 5.47 | 243713 |
| 1731022800 | 5.49 | 0.05 | 0.92 | 5.46 | 5.5 | 5.46 | 213360 |
| 1730936400 | 5.44 | -0.1 | -1.81 | 5.63 | 5.63 | 5.44 | 718182 |
| 1730850000 | 5.54 | 0.05 | 0.91 | 5.51 | 5.5577 | 5.5053 | 155053 |
| 1730763600 | 5.49 | -0.07 | -1.26 | 5.5599999 | 5.6099 | 5.49 | 244944 |
| 1730500800 | 5.5599999 | 0.07 | 1.28 | 5.53 | 5.6 | 5.53 | 243916 |
| 1730414400 | 5.49 | -0.1 | -1.79 | 5.6 | 5.6 | 5.475 | 273580 |
| 1730328000 | 5.59 | -0.07 | -1.24 | 5.63 | 5.659 | 5.59 | 185769 |
| 1730241600 | 5.66 | -0.02 | -0.35 | 5.69 | 5.69 | 5.63 | 146695 |
| 1730155200 | 5.68 | 0.02 | 0.35 | 5.68 | 5.705 | 5.67 | 217563 |
| 1729896000 | 5.66 | 0 | 0.00 | 5.67 | 5.715 | 5.65 | 290330 |
| 1729809600 | 5.66 | 0.04 | 0.71 | 5.65 | 5.66 | 5.6201 | 207585 |
| 1729723200 | 5.62 | -0.06 | -1.06 | 5.65 | 5.65 | 5.62 | 195248 |
| 1729636800 | 5.68 | 0.04 | 0.71 | 5.65 | 5.6849999 | 5.64 | 430402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
