BlackRock Enhanced International Dividend Trust

BGY
🏛️ 美国 →
5.84
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.33 5.35 5.26 5.27 0.5M
2023-12-28 5.34 5.35 5.32 5.32 0.2M
2023-12-27 5.33 5.38 5.33 5.35 0.3M
2023-12-26 5.35 5.36 5.32 5.35 0.1M
2023-12-22 5.31 5.37 5.31 5.33 0.2M
2023-12-21 5.27 5.30 5.23 5.30 0.3M
2023-12-20 5.33 5.34 5.23 5.23 0.6M
2023-12-19 5.28 5.33 5.28 5.33 0.4M
2023-12-18 5.24 5.28 5.19 5.25 0.6M
2023-12-15 5.19 5.23 5.19 5.20 0.4M
2023-12-14 5.20 5.25 5.20 5.21 0.2M
2023-12-13 5.16 5.22 5.16 5.21 0.2M
2023-12-12 5.13 5.17 5.13 5.16 0.2M
2023-12-11 5.15 5.16 5.10 5.13 0.4M
2023-12-08 5.08 5.13 5.08 5.13 0.4M
2023-12-07 5.10 5.14 5.09 5.10 0.1M
2023-12-06 5.10 5.13 5.10 5.10 0.2M
2023-12-05 5.12 5.18 5.10 5.10 0.3M
2023-12-04 5.15 5.18 5.14 5.15 0.2M
2023-12-01 5.15 5.20 5.15 5.18 0.3M
2023-11-30 5.15 5.17 5.14 5.15 0.2M
2023-11-29 5.14 5.17 5.12 5.16 0.1M
2023-11-28 5.12 5.15 5.11 5.14 0.2M
2023-11-27 5.14 5.16 5.12 5.14 0.3M
2023-11-24 5.12 5.20 5.12 5.17 0.2M
2023-11-22 5.12 5.15 5.11 5.13 0.1M
2023-11-21 5.14 5.15 5.10 5.11 0.2M
2023-11-20 5.07 5.15 5.07 5.13 0.2M
2023-11-17 5.01 5.08 5.01 5.07 0.2M
2023-11-16 5.04 5.04 5.00 5.01 0.1M
2023-11-15 5.05 5.08 5.03 5.04 0.1M
2023-11-14 4.97 5.04 4.95 5.03 0.2M
2023-11-13 4.93 4.98 4.93 4.95 0.1M
2023-11-10 4.90 4.91 4.86 4.90 0.3M
2023-11-09 4.95 4.95 4.88 4.89 0.3M
2023-11-08 4.94 4.95 4.89 4.92 0.8M
2023-11-07 4.94 4.95 4.91 4.95 0.3M
2023-11-06 4.97 4.99 4.95 4.95 0.2M
2023-11-03 4.95 4.99 4.94 4.99 0.4M
2023-11-02 4.87 4.93 4.87 4.90 0.3M
2023-11-01 4.79 4.84 4.79 4.84 0.2M
2023-10-31 4.78 4.80 4.76 4.78 0.3M
2023-10-30 4.69 4.76 4.69 4.75 0.3M
2023-10-27 4.71 4.74 4.68 4.68 0.3M
2023-10-26 4.76 4.77 4.71 4.72 0.4M
2023-10-25 4.80 4.82 4.76 4.76 0.2M
2023-10-24 4.79 4.83 4.79 4.82 0.2M
2023-10-23 4.79 4.80 4.76 4.79 0.2M
2023-10-20 4.80 4.83 4.79 4.79 0.2M
2023-10-19 4.81 4.85 4.80 4.82 0.3M
2023-10-18 4.86 4.88 4.82 4.82 0.2M
2023-10-17 4.88 4.94 4.88 4.91 0.1M
2023-10-16 4.92 4.94 4.91 4.92 0.4M
2023-10-13 4.97 4.99 4.91 4.92 0.1M
2023-10-12 5.00 5.04 4.97 4.98 0.1M
2023-10-11 5.02 5.04 5.00 5.01 0.1M
2023-10-10 4.95 5.03 4.95 5.00 0.2M
2023-10-09 4.94 4.97 4.93 4.96 0.1M
2023-10-06 4.89 4.98 4.89 4.96 0.2M
2023-10-05 4.86 4.93 4.86 4.92 0.2M
2023-10-04 4.89 4.91 4.85 4.89 0.1M
2023-10-03 4.93 4.93 4.85 4.88 0.2M
2023-10-02 4.97 4.98 4.93 4.94 0.2M
2023-09-29 4.97 5.02 4.97 4.99 0.4M
2023-09-28 4.96 4.98 4.95 4.97 0.2M
2023-09-27 4.97 4.98 4.90 4.94 0.2M
2023-09-26 4.95 4.98 4.95 4.97 0.2M
2023-09-25 4.99 4.99 4.95 4.98 0.2M
2023-09-22 5.01 5.05 5.00 5.02 0.2M
2023-09-21 5.02 5.02 4.98 4.98 0.1M
2023-09-20 5.09 5.13 5.06 5.07 0.4M
2023-09-19 5.12 5.12 5.06 5.08 0.1M
2023-09-18 5.10 5.14 5.10 5.12 0.1M
2023-09-15 5.13 5.14 5.09 5.12 0.3M
2023-09-14 5.09 5.13 5.07 5.13 0.2M
2023-09-13 5.16 5.18 5.08 5.08 0.3M
2023-09-12 5.16 5.18 5.13 5.15 0.3M
2023-09-11 5.18 5.19 5.15 5.18 0.2M
2023-09-08 5.17 5.20 5.16 5.17 0.2M
2023-09-07 5.17 5.19 5.16 5.18 0.3M
2023-09-06 5.21 5.23 5.16 5.19 0.2M
2023-09-05 5.27 5.28 5.22 5.23 0.1M
2023-09-01 5.31 5.35 5.27 5.29 0.2M
2023-08-31 5.35 5.35 5.29 5.30 0.2M
2023-08-30 5.30 5.32 5.29 5.32 0.2M
2023-08-29 5.21 5.32 5.21 5.30 0.2M
2023-08-28 5.23 5.24 5.15 5.23 0.1M
2023-08-25 5.19 5.21 5.16 5.20 0.2M
2023-08-24 5.24 5.24 5.15 5.17 0.2M
2023-08-23 5.18 5.22 5.17 5.22 0.1M
2023-08-22 5.17 5.19 5.15 5.15 0.2M
2023-08-21 5.15 5.18 5.14 5.18 0.1M
2023-08-18 5.14 5.17 5.12 5.13 0.2M
2023-08-17 5.20 5.21 5.15 5.16 0.2M
2023-08-16 5.21 5.23 5.18 5.18 0.1M
2023-08-15 5.28 5.28 5.20 5.22 0.1M
2023-08-14 5.28 5.30 5.23 5.27 0.2M
2023-08-11 5.34 5.35 5.30 5.32 0.3M
2023-08-10 5.36 5.40 5.33 5.33 0.3M
2023-08-09 5.37 5.37 5.31 5.35 0.3M
2023-08-08 5.35 5.35 5.31 5.34 0.2M
2023-08-07 5.33 5.35 5.32 5.35 0.3M
2023-08-04 5.33 5.37 5.29 5.30 0.3M
2023-08-03 5.34 5.38 5.30 5.32 0.3M
2023-08-02 5.45 5.47 5.37 5.38 0.2M
2023-08-01 5.52 5.54 5.47 5.48 0.2M
2023-07-31 5.55 5.57 5.50 5.52 0.2M
2023-07-28 5.54 5.54 5.48 5.51 0.2M
2023-07-27 5.54 5.54 5.46 5.50 0.2M
2023-07-26 5.49 5.51 5.49 5.49 0.2M
2023-07-25 5.48 5.51 5.47 5.50 0.2M
2023-07-24 5.49 5.50 5.46 5.48 0.2M
2023-07-21 5.49 5.49 5.47 5.48 0.2M
2023-07-20 5.49 5.51 5.48 5.48 0.4M
2023-07-19 5.52 5.53 5.49 5.51 0.3M
2023-07-18 5.47 5.51 5.47 5.49 0.2M
2023-07-17 5.46 5.50 5.46 5.49 0.3M
2023-07-14 5.49 5.52 5.47 5.47 0.3M
2023-07-13 5.48 5.50 5.45 5.50 0.2M
2023-07-12 5.48 5.49 5.46 5.46 0.3M
2023-07-11 5.44 5.46 5.42 5.43 0.3M
2023-07-10 5.39 5.42 5.38 5.41 0.3M
2023-07-07 5.32 5.37 5.30 5.36 0.2M
2023-07-06 5.37 5.37 5.31 5.32 0.1M
2023-07-05 5.42 5.46 5.40 5.40 0.2M
2023-07-03 5.46 5.48 5.42 5.46 0.1M
2023-06-30 5.46 5.47 5.42 5.44 0.5M
2023-06-29 5.47 5.47 5.40 5.40 0.1M
2023-06-28 5.44 5.46 5.43 5.46 0.1M
2023-06-27 5.41 5.44 5.38 5.43 0.3M
2023-06-26 5.39 5.41 5.38 5.39 0.2M
2023-06-23 5.39 5.40 5.37 5.39 0.2M
2023-06-22 5.42 5.42 5.39 5.41 0.2M
2023-06-21 5.41 5.44 5.41 5.42 0.1M
2023-06-20 5.49 5.49 5.42 5.42 0.1M
2023-06-16 5.49 5.52 5.49 5.50 0.1M
2023-06-15 5.44 5.47 5.43 5.47 0.4M
2023-06-14 5.43 5.44 5.40 5.43 0.2M
2023-06-13 5.43 5.47 5.41 5.44 0.3M
2023-06-12 5.41 5.43 5.40 5.41 0.3M
2023-06-09 5.41 5.43 5.40 5.41 0.2M
2023-06-08 5.43 5.45 5.40 5.42 0.2M
2023-06-07 5.44 5.45 5.40 5.40 0.1M
2023-06-06 5.39 5.44 5.39 5.42 0.3M
2023-06-05 5.42 5.46 5.37 5.39 0.1M
2023-06-02 5.41 5.44 5.41 5.42 0.2M
2023-06-01 5.33 5.37 5.30 5.36 0.3M
2023-05-31 5.42 5.42 5.29 5.33 0.3M
2023-05-30 5.44 5.44 5.36 5.38 0.2M
2023-05-26 5.39 5.44 5.38 5.42 0.2M
2023-05-25 5.39 5.39 5.36 5.37 0.2M
2023-05-24 5.43 5.46 5.36 5.37 0.3M
2023-05-23 5.48 5.51 5.44 5.44 0.2M
2023-05-22 5.53 5.57 5.51 5.51 0.1M
2023-05-19 5.57 5.59 5.52 5.52 0.1M
2023-05-18 5.57 5.57 5.49 5.54 0.2M
2023-05-17 5.48 5.58 5.48 5.57 0.3M
2023-05-16 5.56 5.56 5.48 5.48 0.2M
2023-05-15 5.58 5.58 5.52 5.57 0.2M
2023-05-12 5.58 5.59 5.53 5.55 0.1M
2023-05-11 5.62 5.62 5.54 5.59 0.4M
2023-05-10 5.62 5.64 5.56 5.63 0.5M
2023-05-09 5.58 5.61 5.56 5.60 0.4M
2023-05-08 5.64 5.64 5.60 5.62 0.2M
2023-05-05 5.58 5.64 5.58 5.63 0.5M
2023-05-04 5.53 5.58 5.50 5.56 0.3M
2023-05-03 5.53 5.59 5.53 5.54 0.2M
2023-05-02 5.59 5.62 5.52 5.54 0.2M
2023-05-01 5.64 5.66 5.59 5.62 0.2M
2023-04-28 5.62 5.65 5.60 5.64 0.4M
2023-04-27 5.56 5.61 5.54 5.61 0.2M
2023-04-26 5.53 5.54 5.49 5.51 0.4M
2023-04-25 5.56 5.59 5.50 5.52 0.2M
2023-04-24 5.53 5.59 5.53 5.59 0.2M
2023-04-21 5.51 5.52 5.48 5.51 0.2M
2023-04-20 5.46 5.51 5.46 5.48 0.2M
2023-04-19 5.47 5.54 5.46 5.51 0.1M
2023-04-18 5.54 5.54 5.48 5.48 0.2M
2023-04-17 5.52 5.53 5.48 5.51 0.4M
2023-04-14 5.47 5.53 5.47 5.49 0.2M
2023-04-13 5.49 5.51 5.48 5.50 0.2M
2023-04-12 5.51 5.51 5.47 5.48 0.2M
2023-04-11 5.49 5.50 5.44 5.46 0.2M
2023-04-10 5.45 5.47 5.42 5.46 0.2M
2023-04-06 5.41 5.47 5.39 5.46 0.2M
2023-04-05 5.44 5.48 5.36 5.38 0.2M
2023-04-04 5.46 5.48 5.43 5.45 0.3M
2023-04-03 5.40 5.44 5.40 5.43 0.2M
2023-03-31 5.41 5.44 5.40 5.40 0.3M
2023-03-30 5.38 5.42 5.38 5.41 0.2M
2023-03-29 5.34 5.38 5.32 5.38 0.3M
2023-03-28 5.28 5.31 5.23 5.30 0.2M
2023-03-27 5.25 5.32 5.25 5.29 0.3M
2023-03-24 5.25 5.27 5.21 5.24 0.3M
2023-03-23 5.36 5.36 5.25 5.28 0.3M
2023-03-22 5.28 5.33 5.25 5.26 0.2M
2023-03-21 5.21 5.28 5.20 5.28 0.2M
2023-03-20 5.17 5.20 5.16 5.16 0.2M
2023-03-17 5.14 5.16 5.10 5.13 0.2M
2023-03-16 5.08 5.19 5.08 5.16 0.2M
2023-03-15 5.18 5.19 5.09 5.13 0.3M
2023-03-14 5.22 5.27 5.20 5.26 0.1M
2023-03-13 5.21 5.26 5.20 5.21 0.2M
2023-03-10 5.30 5.34 5.25 5.25 0.2M
2023-03-09 5.36 5.40 5.28 5.30 0.3M
2023-03-08 5.37 5.39 5.34 5.35 0.2M
2023-03-07 5.42 5.48 5.36 5.36 0.1M
2023-03-06 5.46 5.49 5.44 5.45 0.3M
2023-03-03 5.40 5.47 5.39 5.46 0.2M
2023-03-02 5.35 5.42 5.34 5.39 0.4M
2023-03-01 5.41 5.41 5.35 5.37 0.3M
2023-02-28 5.40 5.41 5.34 5.37 0.2M
2023-02-27 5.37 5.39 5.35 5.37 0.2M
2023-02-24 5.39 5.41 5.30 5.32 0.3M
2023-02-23 5.45 5.45 5.38 5.43 0.1M
2023-02-22 5.42 5.44 5.38 5.39 0.2M
2023-02-21 5.45 5.47 5.37 5.37 0.3M
2023-02-17 5.45 5.48 5.42 5.46 0.2M
2023-02-16 5.45 5.50 5.42 5.44 0.2M
2023-02-15 5.44 5.52 5.41 5.46 0.2M
2023-02-14 5.47 5.54 5.43 5.48 0.3M
2023-02-13 5.46 5.55 5.44 5.51 0.3M
2023-02-10 5.40 5.45 5.39 5.45 0.1M
2023-02-09 5.50 5.53 5.39 5.40 0.3M
2023-02-08 5.46 5.50 5.43 5.45 0.2M
2023-02-07 5.42 5.47 5.40 5.46 0.2M
2023-02-06 5.47 5.49 5.40 5.41 0.1M
2023-02-03 5.54 5.60 5.48 5.48 0.2M
2023-02-02 5.55 5.61 5.54 5.60 0.2M
2023-02-01 5.52 5.54 5.45 5.52 0.3M
2023-01-31 5.46 5.51 5.44 5.51 0.3M
2023-01-30 5.44 5.48 5.42 5.45 0.3M
2023-01-27 5.43 5.47 5.42 5.44 0.4M
2023-01-26 5.39 5.44 5.39 5.42 0.9M
2023-01-25 5.34 5.40 5.34 5.38 0.5M
2023-01-24 5.50 5.50 5.38 5.38 0.7M
2023-01-23 5.41 5.49 5.37 5.49 0.3M
2023-01-20 5.36 5.43 5.33 5.38 2.2M
2023-01-19 5.38 5.38 5.32 5.34 0.4M
2023-01-18 5.39 5.44 5.37 5.38 0.5M
2023-01-17 5.36 5.39 5.33 5.36 0.5M
2023-01-13 5.36 5.38 5.31 5.34 0.6M
2023-01-12 5.44 5.44 5.35 5.38 0.2M
2023-01-11 5.39 5.43 5.37 5.43 0.4M
2023-01-10 5.30 5.33 5.27 5.33 0.2M
2023-01-09 5.33 5.34 5.27 5.27 0.3M
2023-01-06 5.17 5.26 5.16 5.26 0.1M
2023-01-05 5.15 5.18 5.10 5.14 0.3M
2023-01-04 5.13 5.16 5.10 5.15 0.2M
2023-01-03 5.07 5.14 5.03 5.07 0.2M