Quantcast

Blackrock Enhanced International Dividend Trust Historical Stock Prices

BGY 
$5.73
*  
0.05
0.88%
Get BGY Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading BGY now
Exchange:NYSE

Community Rating:
View:    BGY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.70 5.73 5.6999 5.73 300,262
09/19/2018 5.7 5.71 5.67 5.68 212,881
09/18/2018 5.67 5.71 5.67 5.69 390,875
09/17/2018 5.71 5.72 5.66 5.66 224,018
09/14/2018 5.71 5.7225 5.69 5.69 313,079
09/13/2018 5.71 5.75 5.7 5.7 337,154
09/12/2018 5.7 5.73 5.6901 5.7 194,944
09/11/2018 5.7 5.7188 5.68 5.69 200,703
09/10/2018 5.72 5.72 5.7 5.7 113,504
09/07/2018 5.69 5.71 5.67 5.68 244,789
09/06/2018 5.73 5.75 5.69 5.7 338,362
09/05/2018 5.75 5.75 5.7 5.73 330,870
09/04/2018 5.8 5.8 5.73 5.74 228,675
08/31/2018 5.85 5.86 5.78 5.79 216,872
08/30/2018 5.84 5.86 5.81 5.83 449,556
08/29/2018 5.85 5.87 5.83 5.84 231,146
08/28/2018 5.85 5.85 5.81 5.82 204,179
08/27/2018 5.82 5.85 5.79 5.84 266,947
08/24/2018 5.82 5.83 5.75 5.77 301,759
08/23/2018 5.83 5.83 5.78 5.78 171,203
08/22/2018 5.82 5.84 5.81 5.81 280,082
08/21/2018 5.81 5.83 5.8 5.81 215,906
08/20/2018 5.77 5.8 5.74 5.8 218,416
08/17/2018 5.75 5.75 5.7 5.74 262,088
08/16/2018 5.71 5.72 5.689 5.71 207,415
08/15/2018 5.7 5.71 5.64 5.65 233,631
08/14/2018 5.77 5.77 5.73 5.74 210,568
08/13/2018 5.8 5.82 5.77 5.79 159,247
08/10/2018 5.84 5.85 5.77 5.8 238,827
08/09/2018 5.88 5.89 5.86 5.88 203,948
08/08/2018 5.9 5.9 5.84 5.86 238,334
08/07/2018 5.89 5.92 5.87 5.89 150,246
08/06/2018 5.9 5.9 5.84 5.84 168,953
08/03/2018 5.82 5.91 5.809 5.9 762,888
08/02/2018 5.83 5.85 5.81 5.84 335,832
08/01/2018 5.88 5.9 5.81 5.85 216,883
07/31/2018 5.89 5.92 5.86 5.87 344,355
07/30/2018 5.87 5.88 5.84 5.87 226,253
07/27/2018 5.85 5.87 5.84 5.86 274,832
07/26/2018 5.85 5.88 5.775 5.81 656,415
07/25/2018 5.82 5.85 5.8 5.85 353,513
07/24/2018 5.82 5.85 5.81 5.81 259,027
07/23/2018 5.81 5.81 5.77 5.79 243,025
07/20/2018 5.81 5.81 5.7749 5.79 235,272
07/19/2018 5.79 5.8 5.75 5.77 305,213
07/18/2018 5.79 5.81 5.78 5.8 355,165
07/17/2018 5.74 5.78 5.73 5.78 195,754
07/16/2018 5.78 5.78 5.735 5.74 210,814
07/13/2018 5.76 5.78 5.76 5.76 155,682
07/12/2018 5.79 5.8098 5.76 5.79 307,748
07/11/2018 5.79 5.8 5.74 5.75 327,038
07/10/2018 5.82 5.82 5.79 5.8 268,632
07/09/2018 5.81 5.81 5.795 5.8 199,415
07/06/2018 5.76 5.79 5.76 5.78 208,334
07/05/2018 5.77 5.8 5.71 5.75 273,207
07/03/2018 5.76 5.76 5.73 5.73 107,063
07/02/2018 5.72 5.74 5.72 5.72 239,162
06/29/2018 5.78 5.78 5.73 5.74 490,032
06/28/2018 5.67 5.73 5.64 5.73 224,898
06/27/2018 5.73 5.75 5.68 5.68 370,805
06/26/2018 5.72 5.76 5.71 5.74 252,407
06/25/2018 5.79 5.79 5.73 5.73 277,903
06/22/2018 5.79 5.82 5.751 5.8 293,704
06/21/2018 5.77 5.78 5.72 5.76 289,917
06/20/2018 5.77 5.8 5.73 5.74 456,636
06/19/2018 5.77 5.77 5.72 5.74 293,518
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio