Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.431 5.486 5.402 5.484 457,298 +0.09(+1.69%)
Jan 28, 2016 5.345 5.402 5.302 5.393 616,456 +0.07(+1.35%)
Jan 27, 2016 5.364 5.388 5.303 5.321 813,735 -0.07(-1.33%)
Jan 26, 2016 5.321 5.402 5.321 5.393 590,199 +0.08(+1.44%)
Jan 25, 2016 5.393 5.393 5.307 5.316 439,184 -0.08(-1.42%)
Jan 22, 2016 5.297 5.398 5.278 5.393 511,390 +0.19(+3.59%)
Jan 21, 2016 5.148 5.268 5.148 5.206 405,745 +0.05(+0.93%)
Jan 20, 2016 5.249 5.268 5.095 5.158 1,062,004 -0.17(-3.24%)
Jan 19, 2016 5.402 5.460 5.321 5.331 678,283 -0.05(-0.98%)
Jan 15, 2016 5.422 5.383 5.383 5.383 648,195 -0.12(-2.09%)
Jan 14, 2016 5.527 5.570 5.426 5.498 1,223,726 -0.04(-0.69%)
Jan 13, 2016 5.666 5.681 5.522 5.537 446,406 -0.08(-1.48%)
Jan 12, 2016 5.715 5.734 5.601 5.620 621,297 -0.07(-1.25%)
Jan 11, 2016 5.767 5.786 5.653 5.691 383,309 -0.06(-1.08%)
Jan 08, 2016 5.824 5.826 5.740 5.753 375,815 -0.06(-1.06%)
Jan 07, 2016 5.867 5.882 5.805 5.815 460,808 -0.14(-2.40%)
Jan 06, 2016 5.953 5.991 5.920 5.958 719,863 -0.06(-0.95%)
Jan 05, 2016 6.015 6.053 5.951 6.015 682,946 +0.00(+0.00%)
Jan 04, 2016 5.943 6.015 5.867 6.015 612,315 -0.06(-0.94%)
Dec 31, 2015 6.096 6.072 6.072 6.072 471,994 -0.02(-0.31%)
Dec 30, 2015 6.081 6.110 6.039 6.091 494,915 -0.01(-0.16%)
Dec 29, 2015 6.039 6.105 6.039 6.100 481,008 +0.08(+1.26%)
Dec 28, 2015 6.067 6.067 5.972 6.024 603,951 -0.04(-0.71%)
Dec 24, 2015 6.077 6.067 6.067 6.067 357,463 +0.01(+0.24%)
Dec 23, 2015 5.948 6.067 5.948 6.053 564,098 +0.13(+2.25%)
Dec 22, 2015 5.886 5.929 5.882 5.920 508,384 +0.03(+0.57%)
Dec 21, 2015 5.943 5.953 5.877 5.886 462,931 -0.04(-0.64%)
Dec 18, 2015 5.948 5.953 5.905 5.924 413,966 -0.02(-0.40%)
Dec 17, 2015 5.991 5.991 5.929 5.948 469,386 -0.02(-0.32%)
Dec 16, 2015 5.929 5.977 5.882 5.967 440,787 +0.08(+1.35%)
Dec 15, 2015 5.864 5.888 5.826 5.888 427,153 +0.08(+1.38%)
Dec 14, 2015 5.817 5.855 5.760 5.807 413,041 -0.03(-0.57%)
Dec 11, 2015 5.916 5.940 5.836 5.841 383,917 -0.11(-1.90%)
Dec 10, 2015 5.959 6.006 5.949 5.954 257,099 +0.01(+0.16%)
Dec 09, 2015 5.935 5.987 5.916 5.944 406,816 +0.01(+0.16%)
Dec 08, 2015 5.926 5.959 5.916 5.935 380,695 -0.08(-1.33%)
Dec 07, 2015 6.025 6.039 5.982 6.015 419,818 -0.05(-0.86%)
Dec 04, 2015 5.963 6.077 5.963 6.067 357,421 +0.09(+1.50%)
Dec 03, 2015 6.067 6.091 5.977 5.977 464,594 -0.10(-1.63%)
Dec 02, 2015 6.081 6.124 6.072 6.077 366,164 -0.03(-0.54%)
Dec 01, 2015 6.114 6.124 6.091 6.110 251,385 +0.00(+0.08%)
Nov 30, 2015 6.086 6.147 6.034 6.105 614,260 +0.04(+0.62%)
Nov 27, 2015 6.044 6.067 6.020 6.067 129,047 +0.04(+0.63%)
Nov 25, 2015 5.987 6.029 6.029 6.029 334,003 +0.04(+0.63%)
Nov 24, 2015 5.944 6.058 5.916 5.992 554,441 +0.02(+0.40%)
Nov 23, 2015 6.006 6.010 5.959 5.968 409,701 -0.03(-0.55%)
Nov 20, 2015 6.020 6.020 5.977 6.001 241,204 +0.01(+0.16%)
Nov 19, 2015 5.949 6.006 5.949 5.992 306,499 +0.03(+0.55%)
Nov 18, 2015 5.949 5.968 5.926 5.959 334,367 +0.04(+0.64%)
Nov 17, 2015 5.907 5.944 5.897 5.921 351,525 +0.01(+0.24%)
Nov 16, 2015 5.869 5.920 5.859 5.907 425,490 +0.04(+0.64%)
Nov 13, 2015 5.930 5.940 5.859 5.869 406,717 -0.07(-1.19%)
Nov 12, 2015 6.044 6.044 5.926 5.940 465,101 -0.12(-1.97%)
Nov 11, 2015 6.073 6.092 6.045 6.059 446,943 +0.01(+0.16%)
Nov 10, 2015 6.031 6.054 6.009 6.050 395,732 +0.02(+0.31%)
Nov 09, 2015 6.059 6.064 5.991 6.031 441,596 -0.02(-0.31%)
Nov 06, 2015 6.083 6.101 6.045 6.050 369,879 -0.05(-0.84%)
Nov 05, 2015 6.115 6.134 6.087 6.101 328,606 -0.02(-0.31%)
Nov 04, 2015 6.120 6.134 6.097 6.120 371,217 -0.01(-0.15%)
Nov 03, 2015 6.087 6.129 6.064 6.129 345,031 +0.04(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.