Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.15 -0.10 (-0.84%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 11.24 11.27 11.18 11.25 181,826 +0.12(+1.08%)
Sep 18, 2024 11.14 11.16 11.07 11.13 113,693 -0.02(-0.18%)
Sep 17, 2024 11.14 11.18 11.12 11.15 159,467 +0.04(+0.36%)
Sep 16, 2024 11.05 11.11 11.03 11.11 137,421 +0.04(+0.36%)
Sep 13, 2024 11.05 11.09 11.03 11.07 98,588 +0.03(+0.27%)
Sep 12, 2024 10.96 11.05 10.94 11.04 84,539 +0.06(+0.55%)
Sep 11, 2024 10.98 10.98 10.87 10.98 148,489 +0.03(+0.27%)
Sep 10, 2024 10.98 11.00 10.91 10.95 136,935 -0.03(-0.27%)
Sep 09, 2024 10.93 10.99 10.91 10.98 101,938 +0.09(+0.83%)
Sep 06, 2024 11.02 11.03 10.88 10.89 189,900 -0.09(-0.82%)
Sep 05, 2024 10.99 11.01 10.97 10.98 140,388 -0.04(-0.36%)
Sep 04, 2024 11.01 11.07 10.99 11.02 133,451 -0.01(-0.09%)
Sep 03, 2024 11.13 11.16 10.97 11.03 173,623 -0.10(-0.90%)
Aug 30, 2024 11.17 11.17 11.03 11.13 242,158 +0.07(+0.63%)
Aug 29, 2024 11.10 11.12 11.02 11.06 243,822 +0.03(+0.27%)
Aug 28, 2024 11.00 11.03 10.92 11.03 425,591 +0.03(+0.27%)
Aug 27, 2024 11.09 11.09 10.98 11.00 122,008 -0.09(-0.81%)
Aug 26, 2024 11.05 11.09 10.99 11.09 143,692 +0.11(+1.00%)
Aug 23, 2024 10.89 11.01 10.84 10.98 104,762 +0.15(+1.39%)
Aug 22, 2024 10.92 10.92 10.80 10.83 116,878 -0.06(-0.55%)
Aug 21, 2024 10.83 10.89 10.81 10.89 103,146 +0.06(+0.55%)
Aug 20, 2024 10.90 10.91 10.79 10.83 197,798 -0.05(-0.46%)
Aug 19, 2024 10.80 10.89 10.80 10.88 188,535 +0.09(+0.83%)
Aug 16, 2024 10.75 10.84 10.74 10.79 134,610 -0.03(-0.28%)
Aug 15, 2024 10.80 10.86 10.74 10.82 120,624 +0.08(+0.77%)
Aug 14, 2024 10.77 10.77 10.68 10.74 139,997 -0.01(-0.09%)
Aug 13, 2024 10.74 10.78 10.71 10.75 92,752 +0.04(+0.37%)
Aug 12, 2024 10.74 10.76 10.69 10.71 153,324 -0.04(-0.37%)
Aug 09, 2024 10.68 10.75 10.58 10.75 99,154 +0.08(+0.75%)
Aug 08, 2024 10.52 10.69 10.50 10.67 123,542 +0.24(+2.29%)
Aug 07, 2024 10.55 10.62 10.43 10.43 161,524 -0.02(-0.19%)
Aug 06, 2024 10.25 10.53 10.25 10.45 121,824 +0.19(+1.84%)
Aug 05, 2024 10.10 10.39 10.10 10.26 201,921 -0.33(-3.10%)
Aug 02, 2024 10.58 10.63 10.48 10.59 273,058 -0.10(-0.93%)
Aug 01, 2024 10.76 10.79 10.69 10.69 187,732 -0.06(-0.55%)
Jul 31, 2024 10.73 10.80 10.73 10.75 150,904 +0.09(+0.84%)
Jul 30, 2024 10.68 10.72 10.62 10.66 184,916 +0.03(+0.28%)
Jul 29, 2024 10.64 10.65 10.62 10.63 145,209 +0.02(+0.19%)
Jul 26, 2024 10.62 10.70 10.59 10.61 135,964 +0.01(+0.09%)
Jul 25, 2024 10.57 10.63 10.54 10.60 113,714 +0.03(+0.28%)
Jul 24, 2024 10.65 10.69 10.53 10.57 188,669 -0.18(-1.66%)
Jul 23, 2024 10.76 10.79 10.74 10.75 115,757 +0.00(+0.00%)
Jul 22, 2024 10.65 10.76 10.65 10.75 83,679 +0.13(+1.22%)
Jul 19, 2024 10.66 10.66 10.58 10.62 174,849 +0.00(+0.00%)
Jul 18, 2024 10.64 10.69 10.61 10.62 407,906 -0.04(-0.37%)
Jul 17, 2024 10.68 10.73 10.64 10.66 205,125 -0.12(-1.11%)
Jul 16, 2024 10.80 10.81 10.78 10.78 167,749 -0.03(-0.28%)
Jul 15, 2024 10.79 10.85 10.79 10.81 195,373 +0.05(+0.49%)
Jul 12, 2024 10.72 10.82 10.72 10.75 160,359 +0.01(+0.09%)
Jul 11, 2024 10.77 10.77 10.70 10.74 167,858 +0.02(+0.18%)
Jul 10, 2024 10.66 10.72 10.62 10.72 121,738 +0.12(+1.12%)
Jul 09, 2024 10.63 10.64 10.59 10.61 246,925 +0.00(+0.00%)
Jul 08, 2024 10.65 10.68 10.58 10.61 150,478 -0.07(-0.65%)
Jul 05, 2024 10.72 10.73 10.66 10.67 115,244 -0.04(-0.37%)
Jul 03, 2024 10.58 10.71 10.56 10.71 152,400 +0.16(+1.50%)
Jul 02, 2024 10.57 10.57 10.49 10.56 202,094 +0.02(+0.19%)
Jul 01, 2024 10.55 10.55 10.49 10.54 160,991 +0.05(+0.47%)
Jun 28, 2024 10.53 10.55 10.49 10.49 203,498 +0.03(+0.28%)
Jun 27, 2024 10.48 10.51 10.46 10.46 212,822 -0.03(-0.28%)
Jun 26, 2024 10.51 10.53 10.46 10.49 109,865 -0.02(-0.19%)
Jun 25, 2024 10.45 10.52 10.40 10.51 159,626 +0.12(+1.14%)
Jun 24, 2024 10.41 10.45 10.39 10.39 160,548 -0.01(-0.10%)
Jun 21, 2024 10.39 10.42 10.36 10.40 120,354 +0.04(+0.38%)
Jun 20, 2024 10.38 10.43 10.36 10.36 243,330 -0.05(-0.48%)
Jun 18, 2024 10.39 10.43 10.39 10.41 158,427 +0.00(+0.00%)
Jun 17, 2024 10.33 10.41 10.32 10.41 206,073 +0.07(+0.67%)
Jun 14, 2024 10.34 10.37 10.31 10.34 165,816 -0.02(-0.16%)
Jun 13, 2024 10.43 10.44 10.31 10.36 131,721 -0.05(-0.47%)
Jun 12, 2024 10.40 10.44 10.36 10.40 98,330 +0.08(+0.76%)
Jun 11, 2024 10.31 10.33 10.29 10.33 87,891 +0.00(+0.00%)
Jun 10, 2024 10.35 10.36 10.29 10.33 76,863 -0.02(-0.19%)
Jun 07, 2024 10.36 10.40 10.35 10.35 102,178 -0.05(-0.47%)
Jun 06, 2024 10.37 10.41 10.35 10.39 256,820 +0.04(+0.38%)
Jun 05, 2024 10.26 10.38 10.26 10.36 90,310 +0.12(+1.15%)
Jun 04, 2024 10.19 10.25 10.18 10.24 178,961 +0.05(+0.48%)
Jun 03, 2024 10.17 10.26 10.16 10.19 200,357 -0.01(-0.10%)
May 31, 2024 10.09 10.20 10.07 10.20 159,640 +0.09(+0.88%)
May 30, 2024 10.07 10.16 10.07 10.11 168,815 +0.01(+0.10%)
May 29, 2024 10.18 10.18 10.10 10.10 156,197 -0.18(-1.72%)
May 28, 2024 10.34 10.34 10.26 10.28 222,732 -0.04(-0.38%)
May 24, 2024 10.29 10.34 10.29 10.32 78,810 +0.04(+0.38%)
May 23, 2024 10.37 10.38 10.27 10.28 84,881 -0.09(-0.85%)
May 22, 2024 10.38 10.41 10.37 10.37 183,265 -0.03(-0.28%)
May 21, 2024 10.36 10.40 10.36 10.39 80,120 +0.00(+0.00%)
May 20, 2024 10.40 10.44 10.37 10.39 129,825 +0.03(+0.28%)
May 17, 2024 10.38 10.38 10.36 10.37 155,698 -0.01(-0.09%)
May 16, 2024 10.35 10.39 10.34 10.38 254,000 -0.01(-0.09%)
May 15, 2024 10.27 10.39 10.27 10.38 272,043 +0.14(+1.34%)
May 14, 2024 10.19 10.26 10.19 10.25 144,923 +0.05(+0.51%)
May 13, 2024 10.26 10.27 10.16 10.20 189,817 -0.01(-0.10%)
May 10, 2024 10.17 10.28 10.07 10.21 220,007 +0.05(+0.48%)
May 09, 2024 10.04 10.16 10.03 10.16 138,057 +0.13(+1.27%)
May 08, 2024 10.00 10.03 10.00 10.03 95,914 -0.04(-0.39%)
May 07, 2024 10.09 10.09 10.02 10.07 134,036 +0.06(+0.59%)
May 06, 2024 9.981 10.01 9.961 10.01 69,716 +0.07(+0.69%)
May 03, 2024 9.922 9.961 9.893 9.942 43,849 +0.08(+0.79%)
May 02, 2024 9.873 9.878 9.834 9.863 75,260 +0.01(+0.10%)
May 01, 2024 9.854 9.923 9.766 9.854 156,650 +0.03(+0.30%)
Apr 30, 2024 9.883 9.883 9.815 9.824 192,296 -0.05(-0.49%)
Apr 29, 2024 9.863 9.878 9.824 9.873 170,340 +0.01(+0.10%)
Apr 26, 2024 9.834 9.893 9.810 9.863 167,023 +0.08(+0.80%)
Apr 25, 2024 9.766 9.814 9.766 9.785 189,548 -0.06(-0.60%)
Apr 24, 2024 9.902 9.912 9.805 9.844 140,573 -0.02(-0.20%)
Apr 23, 2024 9.775 9.873 9.707 9.863 170,309 +0.12(+1.20%)
Apr 22, 2024 9.678 9.766 9.649 9.746 152,457 +0.11(+1.11%)
Apr 19, 2024 9.678 9.702 9.629 9.639 104,849 +0.00(+0.00%)
Apr 18, 2024 9.688 9.707 9.619 9.639 154,358 -0.01(-0.10%)
Apr 17, 2024 9.619 9.688 9.609 9.649 146,596 +0.05(+0.51%)
Apr 16, 2024 9.678 9.678 9.600 9.600 304,199 -0.05(-0.51%)
Apr 15, 2024 9.717 9.776 9.639 9.649 154,958 -0.02(-0.20%)
Apr 12, 2024 9.893 9.893 9.668 9.668 241,806 -0.25(-2.53%)
Apr 11, 2024 9.890 9.938 9.861 9.919 136,432 +0.03(+0.29%)
Apr 10, 2024 10.01 10.01 9.851 9.890 131,132 -0.12(-1.16%)
Apr 09, 2024 10.05 10.06 9.977 10.01 120,518 +0.01(+0.10%)
Apr 08, 2024 9.968 10.04 9.929 9.997 122,998 +0.03(+0.29%)
Apr 05, 2024 9.919 10.02 9.871 9.968 122,238 +0.03(+0.29%)
Apr 04, 2024 9.987 10.07 9.924 9.938 242,357 -0.05(-0.49%)
Apr 03, 2024 9.968 10.01 9.919 9.987 139,879 +0.00(+0.00%)
Apr 02, 2024 9.977 10.01 9.919 9.987 195,962 -0.03(-0.29%)
Apr 01, 2024 10.15 10.16 10.02 10.02 189,658 -0.14(-1.34%)
Mar 28, 2024 10.07 10.16 10.06 10.15 324,475 +0.08(+0.77%)
Mar 27, 2024 10.05 10.07 10.00 10.07 153,043 +0.03(+0.29%)
Mar 26, 2024 10.05 10.07 10.02 10.05 104,317 -0.01(-0.10%)
Mar 25, 2024 10.08 10.08 10.05 10.05 97,265 -0.01(-0.10%)
Mar 22, 2024 10.17 10.17 10.05 10.06 88,897 -0.06(-0.58%)
Mar 21, 2024 10.13 10.15 10.10 10.12 123,557 +0.06(+0.58%)
Mar 20, 2024 9.968 10.08 9.968 10.06 130,786 +0.07(+0.68%)
Mar 19, 2024 9.958 9.997 9.924 9.997 148,732 +0.05(+0.49%)
Mar 18, 2024 9.987 9.992 9.948 9.948 132,412 +0.00(+0.00%)
Mar 15, 2024 9.968 10.02 9.919 9.948 187,669 -0.03(-0.29%)
Mar 14, 2024 10.13 10.13 9.948 9.977 133,480 -0.11(-1.12%)
Mar 13, 2024 10.09 10.10 10.06 10.09 127,066 +0.03(+0.29%)
Mar 12, 2024 9.956 10.08 9.917 10.06 215,168 +0.11(+1.07%)
Mar 11, 2024 9.917 9.956 9.898 9.956 121,288 -0.01(-0.10%)
Mar 08, 2024 10.08 10.09 9.936 9.965 202,952 -0.08(-0.77%)
Mar 07, 2024 10.00 10.06 9.985 10.04 124,619 +0.10(+0.97%)
Mar 06, 2024 9.946 9.981 9.927 9.946 169,020 +0.07(+0.68%)
Mar 05, 2024 9.936 9.994 9.879 9.879 151,820 -0.06(-0.58%)
Mar 04, 2024 9.917 9.956 9.884 9.936 130,541 +0.02(+0.19%)
Mar 01, 2024 9.869 9.917 9.821 9.917 130,023 +0.07(+0.69%)
Feb 29, 2024 9.869 9.915 9.821 9.850 155,686 +0.06(+0.59%)
Feb 28, 2024 9.859 9.859 9.772 9.792 95,047 -0.04(-0.39%)
Feb 27, 2024 9.840 9.879 9.830 9.830 76,620 -0.03(-0.29%)
Feb 26, 2024 9.888 9.908 9.850 9.859 72,583 -0.02(-0.20%)
Feb 23, 2024 9.888 9.916 9.879 9.879 180,452 +0.03(+0.29%)
Feb 22, 2024 9.763 9.874 9.763 9.850 231,966 +0.15(+1.59%)
Feb 21, 2024 9.686 9.735 9.657 9.695 144,369 +0.02(+0.20%)
Feb 20, 2024 9.705 9.744 9.657 9.676 374,597 -0.05(-0.50%)
Feb 16, 2024 9.772 9.787 9.724 9.724 73,789 -0.05(-0.49%)
Feb 15, 2024 9.753 9.792 9.744 9.772 192,960 +0.01(+0.10%)
Feb 14, 2024 9.753 9.801 9.724 9.763 132,753 +0.07(+0.73%)
Feb 13, 2024 9.740 9.740 9.644 9.692 135,361 -0.12(-1.27%)
Feb 12, 2024 9.807 9.827 9.779 9.817 119,179 +0.04(+0.39%)
Feb 09, 2024 9.769 9.788 9.760 9.779 149,901 +0.02(+0.20%)
Feb 08, 2024 9.760 9.769 9.731 9.760 113,883 +0.02(+0.20%)
Feb 07, 2024 9.692 9.759 9.692 9.740 109,385 +0.10(+0.99%)
Feb 06, 2024 9.683 9.691 9.621 9.644 141,162 +0.02(+0.20%)
Feb 05, 2024 9.644 9.644 9.530 9.625 133,179 -0.02(-0.20%)
Feb 02, 2024 9.654 9.683 9.563 9.644 268,390 -0.01(-0.10%)
Feb 01, 2024 9.577 9.683 9.577 9.654 218,995 +0.10(+1.00%)
Jan 31, 2024 9.644 9.654 9.511 9.558 268,319 -0.09(-0.89%)
Jan 30, 2024 9.635 9.654 9.577 9.644 136,043 -0.02(-0.20%)
Jan 29, 2024 9.577 9.664 9.558 9.664 158,159 +0.11(+1.10%)
Jan 26, 2024 9.539 9.582 9.529 9.558 187,846 +0.05(+0.50%)
Jan 25, 2024 9.597 9.597 9.501 9.510 198,735 -0.06(-0.60%)
Jan 24, 2024 9.606 9.611 9.549 9.568 133,614 +0.05(+0.50%)
Jan 23, 2024 9.539 9.563 9.501 9.520 156,608 -0.03(-0.30%)
Jan 22, 2024 9.597 9.616 9.544 9.549 131,905 -0.03(-0.30%)
Jan 19, 2024 9.558 9.592 9.491 9.577 168,524 +0.07(+0.71%)
Jan 18, 2024 9.501 9.539 9.465 9.510 155,769 +0.05(+0.51%)
Jan 17, 2024 9.434 9.482 9.434 9.462 150,487 -0.05(-0.50%)
Jan 16, 2024 9.616 9.622 9.491 9.510 157,907 -0.09(-0.90%)
Jan 12, 2024 9.549 9.625 9.531 9.597 199,179 +0.05(+0.50%)
Jan 11, 2024 9.587 9.616 9.539 9.549 331,358 -0.07(-0.77%)
Jan 10, 2024 9.527 9.632 9.522 9.622 226,687 +0.08(+0.80%)
Jan 09, 2024 9.527 9.565 9.488 9.546 231,466 -0.02(-0.20%)
Jan 08, 2024 9.489 9.565 9.441 9.565 215,193 +0.13(+1.41%)
Jan 05, 2024 9.365 9.446 9.365 9.432 139,333 +0.05(+0.51%)
Jan 04, 2024 9.308 9.413 9.306 9.384 257,851 +0.04(+0.41%)
Jan 03, 2024 9.403 9.403 9.337 9.346 202,301 -0.08(-0.81%)
Jan 02, 2024 9.460 9.470 9.375 9.422 217,327 -0.03(-0.30%)
Dec 29, 2023 9.460 9.556 9.432 9.451 660,242 -0.10(-1.00%)
Dec 28, 2023 9.584 9.622 9.527 9.546 243,578 -0.06(-0.60%)
Dec 27, 2023 9.565 9.603 9.557 9.603 173,308 +0.02(+0.20%)
Dec 26, 2023 9.603 9.603 9.559 9.584 122,729 +0.00(+0.00%)
Dec 22, 2023 9.575 9.641 9.556 9.584 140,556 +0.06(+0.60%)
Dec 21, 2023 9.460 9.537 9.460 9.527 150,372 +0.08(+0.81%)
Dec 20, 2023 9.556 9.589 9.441 9.451 151,689 -0.11(-1.20%)
Dec 19, 2023 9.584 9.613 9.537 9.565 285,431 +0.02(+0.20%)
Dec 18, 2023 9.508 9.584 9.470 9.546 258,313 +0.04(+0.40%)
Dec 15, 2023 9.489 9.541 9.456 9.508 202,365 +0.01(+0.10%)
Dec 14, 2023 9.489 9.573 9.489 9.499 314,341 +0.03(+0.33%)
Dec 13, 2023 9.363 9.496 9.363 9.467 182,702 +0.10(+1.11%)
Dec 12, 2023 9.335 9.389 9.335 9.363 198,076 +0.00(+0.00%)
Dec 11, 2023 9.344 9.363 9.337 9.363 98,202 +0.04(+0.41%)
Dec 08, 2023 9.316 9.344 9.297 9.325 238,773 -0.04(-0.40%)
Dec 07, 2023 9.354 9.429 9.354 9.363 176,756 +0.04(+0.41%)
Dec 06, 2023 9.372 9.406 9.325 9.325 149,914 -0.05(-0.51%)
Dec 05, 2023 9.306 9.407 9.287 9.372 136,451 +0.01(+0.10%)
Dec 04, 2023 9.325 9.401 9.325 9.363 96,334 -0.05(-0.50%)
Dec 01, 2023 9.316 9.429 9.316 9.410 196,105 +0.04(+0.40%)
Nov 30, 2023 9.335 9.410 9.328 9.372 125,370 +0.03(+0.30%)
Nov 29, 2023 9.335 9.401 9.326 9.344 149,562 +0.01(+0.10%)
Nov 28, 2023 9.325 9.354 9.297 9.335 155,269 -0.03(-0.30%)
Nov 27, 2023 9.325 9.377 9.320 9.363 215,187 +0.02(+0.20%)
Nov 24, 2023 9.306 9.392 9.278 9.344 133,191 +0.04(+0.41%)
Nov 22, 2023 9.354 9.420 9.306 9.306 317,341 +0.01(+0.10%)
Nov 21, 2023 9.259 9.306 9.259 9.297 150,678 -0.02(-0.20%)
Nov 20, 2023 9.212 9.354 9.202 9.316 387,696 +0.16(+1.76%)
Nov 17, 2023 9.022 9.221 9.022 9.155 289,796 +0.11(+1.26%)
Nov 16, 2023 9.107 9.155 9.013 9.041 260,904 -0.07(-0.73%)
Nov 15, 2023 9.174 9.202 9.088 9.107 187,935 -0.01(-0.10%)
Nov 14, 2023 9.013 9.145 9.013 9.117 255,173 +0.19(+2.15%)
Nov 13, 2023 8.896 8.943 8.878 8.925 93,443 +0.06(+0.64%)
Nov 10, 2023 8.849 8.934 8.812 8.868 107,942 +0.09(+1.07%)
Nov 09, 2023 8.887 8.887 8.765 8.774 140,441 -0.06(-0.64%)
Nov 08, 2023 8.915 8.915 8.813 8.831 179,890 -0.07(-0.74%)
Nov 07, 2023 8.887 8.906 8.840 8.896 81,381 +0.01(+0.11%)
Nov 06, 2023 8.981 8.991 8.849 8.887 153,880 -0.11(-1.25%)
Nov 03, 2023 8.906 9.113 8.906 9.000 278,607 +0.13(+1.48%)
Nov 02, 2023 8.708 8.887 8.708 8.868 147,268 +0.21(+2.39%)
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.