Quantcast

Blackrock Enhanced International Dividend Trust Historical Stock Prices

BGY 
$5.24
*  
0.02
0.38%
Get BGY Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading BGY now
Exchange:NYSE

Community Rating:
View:    BGY Pre-Market
 
 
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-OCT-2018 TO 16-JAN-2019

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 5.23 5.27 5.22 5.24 204,738
01/16/2019 5.24 5.27 5.22 5.24 204,738
01/15/2019 5.2 5.26 5.2 5.22 277,879
01/14/2019 5.2 5.2299 5.17 5.2 493,193
01/11/2019 5.23 5.28 5.21 5.26 672,746
01/10/2019 5.23 5.25 5.2056 5.23 231,657
01/09/2019 5.18 5.255 5.18 5.24 281,504
01/08/2019 5.18 5.19 5.15 5.18 365,069
01/07/2019 5.12 5.17 5.1 5.15 439,283
01/04/2019 5.03 5.11 5.03 5.09 667,856
01/03/2019 5.01 5.03 4.98 5.01 325,373
01/02/2019 4.95 5.03 4.93 5.02 439,069
12/31/2018 4.97 5.0035 4.95 4.98 1,038,641
12/28/2018 4.91 4.99 4.91 4.95 1,141,906
12/27/2018 4.88 4.94 4.84 4.91 1,807,760
12/26/2018 4.85 4.98 4.8335 4.97 695,464
12/24/2018 4.78 4.9 4.78 4.86 530,035
12/21/2018 4.94 4.9899 4.86 4.86 967,939
12/20/2018 5 5.03 4.91 4.93 870,469
12/19/2018 5.05 5.0999 5.01 5.04 824,102
12/18/2018 5.03 5.0901 5.03 5.04 542,464
12/17/2018 5.11 5.11 5.015 5.03 754,003
12/14/2018 5.11 5.13 5.09 5.1 535,428
12/13/2018 5.18 5.2 5.14 5.17 459,798
12/12/2018 5.15 5.22 5.1401 5.17 769,470
12/11/2018 5.17 5.18 5.1 5.12 902,009
12/10/2018 5.17 5.17 5.11 5.14 372,462
12/07/2018 5.21 5.26 5.185 5.19 614,853
12/06/2018 5.19 5.24 5.15 5.23 638,845
12/04/2018 5.32 5.35 5.24 5.24 606,605
12/03/2018 5.38 5.39 5.32 5.32 453,177
11/30/2018 5.35 5.37 5.3 5.32 344,449
11/29/2018 5.31 5.345 5.29 5.33 415,848
11/28/2018 5.26 5.34 5.26 5.33 421,170
11/27/2018 5.27 5.27 5.24 5.25 373,883
11/26/2018 5.25 5.29 5.25 5.28 359,295
11/23/2018 5.18 5.22 5.17 5.22 224,104
11/21/2018 5.17 5.21 5.17 5.19 421,097
11/20/2018 5.17 5.19 5.15 5.15 464,844
11/19/2018 5.21 5.235 5.17 5.2 563,498
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
*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