Quantcast

Blackrock Enhanced International Dividend Trust Historical Stock Prices

BGY 
$5.2
*  
0.01
0.19%
Get BGY Alerts
*Delayed - data as of Nov. 19, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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 5.22 5.235 5.17 5.20 563,498
11/16/2018 5.22 5.23 5.19 5.21 623,638
11/15/2018 5.22 5.23 5.2 5.22 447,937
11/14/2018 5.28 5.29 5.2301 5.24 344,087
11/13/2018 5.31 5.31 5.265 5.28 275,401
11/12/2018 5.33 5.3407 5.2717 5.28 181,458
11/09/2018 5.4 5.4 5.33 5.34 279,338
11/08/2018 5.39 5.44 5.39 5.39 297,588
11/07/2018 5.36 5.42 5.36 5.41 387,597
11/06/2018 5.36 5.36 5.33 5.34 178,645
11/05/2018 5.38 5.39 5.31 5.33 329,054
11/02/2018 5.35 5.375 5.32 5.35 438,648
11/01/2018 5.31 5.33 5.28 5.33 427,187
10/31/2018 5.23 5.3 5.23 5.29 412,974
10/30/2018 5.18 5.23 5.17 5.22 411,350
10/29/2018 5.27 5.31 5.17 5.19 468,733
10/26/2018 5.26 5.26 5.18 5.23 367,575
10/25/2018 5.23 5.31 5.22 5.29 845,440
10/24/2018 5.3 5.3 5.209 5.21 428,338
10/23/2018 5.27 5.29 5.23 5.29 338,376
10/22/2018 5.36 5.36 5.2801 5.31 380,938
10/19/2018 5.35 5.36 5.31 5.33 207,403
10/18/2018 5.35 5.38 5.3 5.33 663,899
10/17/2018 5.36 5.37 5.32 5.35 357,076
10/16/2018 5.32 5.3682 5.31 5.36 308,784
10/15/2018 5.33 5.33 5.26 5.27 257,544
10/12/2018 5.28 5.33 5.25 5.3 287,749
10/11/2018 5.3 5.33 5.24 5.25 383,933
10/10/2018 5.43 5.44 5.32 5.33 589,637
10/09/2018 5.45 5.4701 5.41 5.45 290,559
10/08/2018 5.44 5.46 5.42 5.43 344,211
10/05/2018 5.49 5.52 5.43 5.47 451,382
10/04/2018 5.65 5.65 5.49 5.49 407,318
10/03/2018 5.68 5.68 5.64 5.65 144,031
10/02/2018 5.7 5.7 5.63 5.64 313,581
10/01/2018 5.75 5.75 5.7 5.71 236,462
09/28/2018 5.74 5.74 5.7 5.73 349,021
09/27/2018 5.72 5.75 5.72 5.74 477,721
09/26/2018 5.7 5.74 5.7 5.71 369,083
09/25/2018 5.73 5.7587 5.69 5.7 198,485
09/24/2018 5.74 5.74 5.71 5.72 219,426
09/21/2018 5.73 5.74 5.72 5.74 179,839
09/20/2018 5.71 5.73 5.6999 5.73 298,262
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
*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