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 )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2005 5.643 5.643 5.576 5.606 350,542 -0.02(-0.31%)
Nov 29, 2005 5.623 5.643 5.530 5.623 238,209 +0.04(+0.67%)
Nov 28, 2005 5.535 5.636 5.508 5.586 288,002 +0.05(+0.91%)
Nov 25, 2005 5.503 5.608 5.503 5.535 128,665 +0.08(+1.38%)
Nov 23, 2005 5.422 5.490 5.380 5.460 381,215 +0.04(+0.69%)
Nov 22, 2005 5.485 5.523 5.415 5.422 319,073 -0.08(-1.46%)
Nov 21, 2005 5.626 5.653 5.455 5.503 383,206 -0.13(-2.23%)
Nov 18, 2005 5.613 5.716 5.573 5.628 221,877 +0.03(+0.49%)
Nov 17, 2005 5.699 5.699 5.566 5.601 186,026 -0.09(-1.50%)
Nov 16, 2005 5.754 5.774 5.673 5.686 153,760 -0.04(-0.70%)
Nov 15, 2005 5.731 5.759 5.694 5.726 151,370 +0.01(+0.09%)
Nov 14, 2005 5.857 5.857 5.706 5.721 225,064 -0.13(-2.19%)
Nov 11, 2005 5.975 5.975 5.824 5.849 116,714 -0.11(-1.89%)
Nov 10, 2005 5.952 6.000 5.824 5.962 169,296 -0.11(-1.78%)
Nov 09, 2005 6.100 6.123 6.020 6.070 92,017 -0.01(-0.08%)
Nov 08, 2005 6.032 6.088 6.025 6.075 141,810 +0.07(+1.13%)
Nov 07, 2005 6.035 6.055 5.992 6.007 194,790 -0.01(-0.08%)
Nov 04, 2005 5.960 6.022 5.922 6.012 158,540 +0.05(+0.80%)
Nov 03, 2005 5.920 5.965 5.849 5.965 111,934 +0.07(+1.11%)
Nov 02, 2005 6.025 6.068 5.877 5.899 237,412 -0.15(-2.42%)
Nov 01, 2005 6.045 6.064 6.027 6.046 117,909 -0.01(-0.23%)
Oct 31, 2005 5.980 6.075 5.965 6.060 102,772 +0.09(+1.51%)
Oct 28, 2005 5.902 5.970 5.882 5.970 116,714 +0.09(+1.45%)
Oct 27, 2005 5.884 5.887 5.834 5.884 50,589 +0.01(+0.13%)
Oct 26, 2005 5.920 5.920 5.829 5.877 157,345 -0.01(-0.17%)
Oct 25, 2005 5.844 5.887 5.812 5.887 86,042 +0.04(+0.73%)
Oct 24, 2005 5.937 5.937 5.814 5.844 140,217 -0.09(-1.56%)
Oct 21, 2005 5.817 5.965 5.809 5.937 107,552 +0.14(+2.47%)
Oct 20, 2005 5.734 5.794 5.663 5.794 173,677 +0.04(+0.65%)
Oct 19, 2005 5.859 5.864 5.523 5.756 532,187 -0.10(-1.76%)
Oct 18, 2005 5.942 5.942 5.827 5.859 123,884 -0.08(-1.39%)
Oct 17, 2005 6.080 6.080 5.912 5.942 168,897 -0.15(-2.43%)
Oct 14, 2005 6.075 6.125 5.867 6.090 190,806 +0.03(+0.46%)
Oct 13, 2005 6.123 6.143 6.050 6.063 215,105 -0.07(-1.19%)
Oct 12, 2005 6.125 6.150 6.115 6.135 115,121 +0.02(+0.29%)
Oct 11, 2005 6.125 6.148 6.115 6.118 94,407 -0.01(-0.20%)
Oct 10, 2005 6.153 6.153 6.113 6.130 127,071 +0.00(+0.04%)
Oct 07, 2005 6.088 6.128 6.043 6.128 62,539 +0.05(+0.87%)
Oct 06, 2005 5.975 6.075 5.902 6.075 170,491 +0.09(+1.47%)
Oct 05, 2005 5.904 5.987 5.882 5.987 160,134 +0.09(+1.58%)
Oct 04, 2005 5.867 5.894 5.859 5.894 145,793 +0.03(+0.51%)
Oct 03, 2005 5.884 5.904 5.829 5.864 203,553 -0.02(-0.34%)
Sep 30, 2005 5.879 5.920 5.857 5.884 159,735 +0.02(+0.39%)
Sep 29, 2005 5.839 5.862 5.804 5.862 68,116 +0.03(+0.52%)
Sep 28, 2005 5.837 5.859 5.786 5.832 169,694 -0.05(-0.77%)
Sep 27, 2005 5.864 5.907 5.754 5.877 487,174 -0.08(-1.31%)
Sep 26, 2005 6.012 6.025 5.904 5.955 204,748 -0.06(-1.04%)
Sep 23, 2005 6.017 6.075 6.012 6.017 81,660 -0.01(-0.12%)
Sep 22, 2005 6.010 6.063 5.982 6.025 114,723 +0.02(+0.29%)
Sep 21, 2005 6.035 6.070 5.987 6.007 121,893 -0.02(-0.37%)
Sep 20, 2005 6.025 6.085 6.020 6.030 93,212 +0.02(+0.25%)
Sep 19, 2005 6.143 6.143 6.005 6.015 200,765 -0.12(-1.88%)
Sep 16, 2005 6.115 6.130 6.130 6.130 69,311 +0.04(+0.66%)
Sep 15, 2005 6.055 6.120 6.050 6.090 84,847 +0.04(+0.62%)
Sep 14, 2005 6.133 6.145 6.053 6.053 145,395 -0.07(-1.19%)
Sep 13, 2005 6.115 6.125 6.088 6.125 97,594 +0.01(+0.16%)
Sep 12, 2005 6.161 6.183 6.115 6.115 111,934 -0.05(-0.73%)
Sep 09, 2005 6.103 6.161 6.103 6.161 96,797 +0.07(+1.07%)
Sep 08, 2005 6.133 6.183 6.095 6.095 127,868 -0.04(-0.61%)
Sep 07, 2005 6.150 6.163 6.108 6.133 80,863 +0.02(+0.37%)
Sep 06, 2005 6.176 6.211 6.088 6.110 173,279 -0.04(-0.65%)
Sep 02, 2005 6.196 6.196 6.150 6.150 66,921 -0.04(-0.61%)
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.