Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.35 -0.03 (-0.29%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.015 6.054 6.002 6.054 492,454 +0.07(+1.23%)
Oct 30, 2014 5.963 5.981 5.950 5.981 355,389 +0.00(+0.00%)
Oct 29, 2014 5.994 5.998 5.939 5.981 259,298 +0.00(+0.00%)
Oct 28, 2014 5.976 5.981 5.933 5.981 375,792 +0.03(+0.58%)
Oct 27, 2014 5.933 5.946 5.950 5.946 240,414 -0.00(-0.07%)
Oct 24, 2014 5.950 5.950 5.916 5.950 324,871 +0.00(+0.00%)
Oct 23, 2014 5.911 5.959 5.890 5.950 626,684 +0.10(+1.70%)
Oct 22, 2014 5.868 5.877 5.821 5.851 469,769 -0.00(-0.07%)
Oct 21, 2014 5.725 5.860 5.717 5.855 661,547 +0.16(+2.89%)
Oct 20, 2014 5.691 5.708 5.656 5.691 506,324 -0.00(-0.08%)
Oct 17, 2014 5.622 5.730 5.617 5.695 614,118 +0.11(+1.94%)
Oct 16, 2014 5.431 5.591 5.423 5.587 1,169,454 +0.12(+2.13%)
Oct 15, 2014 5.505 5.514 5.414 5.470 878,028 -0.09(-1.56%)
Oct 14, 2014 5.544 5.591 5.514 5.557 1,208,498 +0.02(+0.31%)
Oct 13, 2014 5.760 5.760 5.527 5.540 1,436,000 -0.23(-3.97%)
Oct 10, 2014 5.903 5.903 5.761 5.769 476,829 -0.12(-2.07%)
Oct 09, 2014 5.963 5.965 5.912 5.891 455,251 -0.10(-1.64%)
Oct 08, 2014 5.929 5.989 5.869 5.989 545,804 +0.07(+1.22%)
Oct 07, 2014 5.895 5.942 5.891 5.916 702,643 -0.01(-0.22%)
Oct 06, 2014 5.946 5.963 5.899 5.929 517,382 +0.01(+0.22%)
Oct 03, 2014 5.899 5.940 5.886 5.916 565,018 +0.04(+0.65%)
Oct 02, 2014 5.942 5.942 5.818 5.878 808,365 -0.08(-1.29%)
Oct 01, 2014 6.001 6.001 5.925 5.955 590,172 -0.06(-0.92%)
Sep 30, 2014 6.053 6.057 6.001 6.010 858,382 -0.04(-0.70%)
Sep 29, 2014 6.001 6.053 5.976 6.053 628,942 -0.01(-0.14%)
Sep 26, 2014 6.044 6.065 5.984 6.061 380,543 +0.03(+0.49%)
Sep 25, 2014 6.091 6.091 6.014 6.031 322,640 -0.06(-1.05%)
Sep 24, 2014 6.048 6.108 6.031 6.095 475,768 +0.03(+0.49%)
Sep 23, 2014 6.082 6.095 6.044 6.065 370,879 -0.05(-0.84%)
Sep 22, 2014 6.159 6.168 6.091 6.116 367,308 -0.06(-1.03%)
Sep 19, 2014 6.176 6.185 6.159 6.180 375,777 +0.00(+0.07%)
Sep 18, 2014 6.121 6.180 6.121 6.176 436,433 +0.06(+0.90%)
Sep 17, 2014 6.163 6.168 6.112 6.121 457,960 -0.04(-0.62%)
Sep 16, 2014 6.125 6.163 6.112 6.159 442,894 +0.05(+0.77%)
Sep 15, 2014 6.138 6.142 6.104 6.112 471,793 -0.02(-0.28%)
Sep 12, 2014 6.151 6.151 6.121 6.129 376,289 -0.02(-0.35%)
Sep 11, 2014 6.163 6.172 6.146 6.151 465,616 -0.02(-0.25%)
Sep 10, 2014 6.124 6.166 6.111 6.166 553,370 +0.02(+0.34%)
Sep 09, 2014 6.166 6.179 6.128 6.145 300,338 -0.03(-0.48%)
Sep 08, 2014 6.200 6.212 6.157 6.174 510,740 -0.05(-0.75%)
Sep 05, 2014 6.221 6.221 6.200 6.221 348,741 -0.02(-0.27%)
Sep 04, 2014 6.238 6.251 6.225 6.238 457,944 +0.01(+0.20%)
Sep 03, 2014 6.225 6.246 6.196 6.225 560,182 +0.02(+0.27%)
Sep 02, 2014 6.238 6.246 6.196 6.208 696,963 -0.04(-0.68%)
Aug 29, 2014 6.259 6.251 6.251 6.251 494,675 -0.01(-0.20%)
Aug 28, 2014 6.259 6.267 6.225 6.263 552,833 -0.01(-0.13%)
Aug 27, 2014 6.255 6.272 6.246 6.272 489,892 +0.03(+0.41%)
Aug 26, 2014 6.246 6.263 6.242 6.246 545,950 +0.02(+0.27%)
Aug 25, 2014 6.229 6.238 6.217 6.229 387,287 +0.02(+0.27%)
Aug 22, 2014 6.225 6.238 6.204 6.212 300,248 -0.02(-0.34%)
Aug 21, 2014 6.191 6.234 6.183 6.234 749,053 +0.06(+0.96%)
Aug 20, 2014 6.166 6.204 6.170 6.174 435,624 +0.00(+0.07%)
Aug 19, 2014 6.132 6.191 6.124 6.170 471,516 +0.03(+0.48%)
Aug 18, 2014 6.119 6.149 6.098 6.141 409,181 +0.04(+0.69%)
Aug 15, 2014 6.170 6.170 6.081 6.098 481,426 -0.05(-0.76%)
Aug 14, 2014 6.119 6.191 6.119 6.145 653,953 +0.03(+0.48%)
Aug 13, 2014 6.035 6.111 6.035 6.115 573,353 +0.10(+1.72%)
Aug 12, 2014 6.016 6.033 5.970 6.012 630,908 -0.01(-0.14%)
Aug 11, 2014 5.941 6.020 5.941 6.020 808,816 +0.08(+1.27%)
Aug 08, 2014 5.949 5.949 5.915 5.945 679,920 +0.01(+0.21%)
Aug 07, 2014 6.004 6.020 5.920 5.932 823,276 -0.07(-1.12%)
Aug 06, 2014 5.999 6.020 5.970 5.999 427,304 -0.01(-0.14%)
Aug 05, 2014 6.109 6.109 5.999 6.008 671,176 -0.10(-1.58%)
Aug 04, 2014 6.163 6.167 6.071 6.104 477,792 -0.04(-0.68%)
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.