BlackRock Enhanced International Dividend TrustBGYNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6.02 | $6.02 | $5.83 | $5.94 | 535,825 |
| 3/2/2026 | $6.14 | $6.15 | $6.06 | $6.09 | 471,700 |
| 2/27/2026 | $6.20 | $6.22 | $6.15 | $6.19 | 447,534 |
| 2/26/2026 | $6.21 | $6.22 | $6.17 | $6.19 | 201,246 |
| 2/25/2026 | $6.17 | $6.23 | $6.16 | $6.21 | 190,500 |
| 2/24/2026 | $6.15 | $6.16 | $6.12 | $6.15 | 192,300 |
| 2/23/2026 | $6.18 | $6.18 | $6.12 | $6.15 | 214,100 |
| 2/20/2026 | $6.11 | $6.18 | $6.10 | $6.17 | 311,755 |
| 2/19/2026 | $6.10 | $6.16 | $6.08 | $6.08 | 133,128 |
| 2/18/2026 | $6.14 | $6.17 | $6.13 | $6.15 | 326,344 |
| 2/17/2026 | $6.12 | $6.15 | $6.08 | $6.11 | 149,700 |
| 2/13/2026 | $6.14 | $6.15 | $6.09 | $6.11 | 419,443 |
| 2/12/2026 | $6.20 | $6.23 | $6.12 | $6.16 | 306,200 |
| 2/11/2026 | $6.20 | $6.20 | $6.15 | $6.18 | 155,200 |
| 2/10/2026 | $6.19 | $6.19 | $6.16 | $6.18 | 482,447 |
| 2/9/2026 | $6.12 | $6.19 | $6.10 | $6.17 | 300,614 |
| 2/6/2026 | $6.03 | $6.14 | $6.03 | $6.12 | 727,304 |
| 2/5/2026 | $6.01 | $6.05 | $5.99 | $5.99 | 296,732 |
| 2/4/2026 | $6.04 | $6.07 | $6.03 | $6.06 | 474,600 |
| 2/3/2026 | $6.04 | $6.04 | $5.98 | $6.02 | 441,107 |
| 2/2/2026 | $5.98 | $6.03 | $5.96 | $6.03 | 314,652 |
| 1/30/2026 | $6.02 | $6.04 | $5.96 | $5.98 | 342,141 |
| 1/29/2026 | $6.02 | $6.05 | $5.96 | $6.02 | 362,700 |
| 1/28/2026 | $6.02 | $6.03 | $5.97 | $6.00 | 289,300 |
| 1/27/2026 | $5.98 | $6.02 | $5.98 | $6.02 | 204,200 |
| 1/26/2026 | $5.98 | $6.01 | $5.95 | $5.95 | 384,424 |
| 1/23/2026 | $5.97 | $5.97 | $5.93 | $5.97 | 157,341 |
| 1/22/2026 | $5.95 | $5.97 | $5.94 | $5.97 | 170,700 |
| 1/21/2026 | $5.85 | $5.92 | $5.84 | $5.92 | 385,222 |
| 1/20/2026 | $5.91 | $5.92 | $5.84 | $5.85 | 389,747 |
| 1/16/2026 | $5.98 | $6.00 | $5.94 | $5.98 | 1.99M |
| 1/15/2026 | $5.98 | $5.99 | $5.93 | $5.96 | 531,300 |
| 1/14/2026 | $5.95 | $5.99 | $5.94 | $5.99 | 470,100 |
| 1/13/2026 | $5.94 | $5.95 | $5.92 | $5.95 | 420,428 |
| 1/12/2026 | $5.89 | $5.94 | $5.88 | $5.93 | 478,800 |
| 1/9/2026 | $5.88 | $5.91 | $5.88 | $5.91 | 293,705 |
| 1/8/2026 | $5.88 | $5.89 | $5.87 | $5.88 | 216,600 |
| 1/7/2026 | $5.90 | $5.91 | $5.86 | $5.88 | 397,536 |
| 1/6/2026 | $5.91 | $5.92 | $5.90 | $5.91 | 320,623 |
| 1/5/2026 | $5.90 | $5.91 | $5.88 | $5.91 | 497,100 |
| 1/2/2026 | $5.91 | $5.92 | $5.86 | $5.89 | 428,424 |
| 12/31/2025 | $5.89 | $5.92 | $5.86 | $5.88 | 490,600 |
| 12/30/2025 | $5.85 | $5.86 | $5.84 | $5.86 | 218,432 |
| 12/29/2025 | $5.85 | $5.87 | $5.82 | $5.83 | 199,800 |
| 12/26/2025 | $5.85 | $5.89 | $5.83 | $5.89 | 177,845 |
| 12/24/2025 | $5.84 | $5.85 | $5.83 | $5.84 | 81,700 |
| 12/23/2025 | $5.83 | $5.85 | $5.83 | $5.83 | 109,300 |
| 12/22/2025 | $5.80 | $5.83 | $5.79 | $5.83 | 76,000 |
| 12/19/2025 | $5.81 | $5.85 | $5.81 | $5.82 | 189,000 |
| 12/18/2025 | $5.79 | $5.82 | $5.79 | $5.80 | 171,600 |
| 12/17/2025 | $5.79 | $5.80 | $5.73 | $5.76 | 210,308 |
| 12/16/2025 | $5.79 | $5.79 | $5.76 | $5.76 | 102,237 |
| 12/15/2025 | $5.80 | $5.80 | $5.76 | $5.79 | 127,522 |
| 12/12/2025 | $5.80 | $5.82 | $5.77 | $5.78 | 275,319 |
| 12/11/2025 | $5.82 | $5.83 | $5.81 | $5.81 | 180,808 |
| 12/10/2025 | $5.80 | $5.84 | $5.78 | $5.84 | 233,253 |
| 12/9/2025 | $5.79 | $5.81 | $5.76 | $5.76 | 116,500 |
| 12/8/2025 | $5.83 | $5.83 | $5.76 | $5.80 | 222,833 |
| 12/5/2025 | $5.83 | $5.83 | $5.76 | $5.82 | 263,600 |
| 12/4/2025 | $5.77 | $5.79 | $5.76 | $5.78 | 205,500 |