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, 2016 5.945 5.979 5.893 5.904 2,013,289 -0.06(-1.04%)
Nov 29, 2016 5.935 5.997 5.935 5.966 501,330 +0.00(+0.00%)
Nov 28, 2016 5.971 5.981 5.952 5.966 361,013 -0.03(-0.52%)
Nov 25, 2016 5.955 6.012 5.955 5.997 94,767 +0.04(+0.64%)
Nov 23, 2016 5.959 5.959 5.959 0 -0.01(-0.20%)
Nov 22, 2016 5.966 5.997 5.950 5.971 308,222 +0.03(+0.43%)
Nov 21, 2016 5.914 5.961 5.914 5.945 376,075 +0.02(+0.35%)
Nov 18, 2016 5.919 5.930 5.898 5.924 334,874 +0.01(+0.17%)
Nov 17, 2016 5.898 5.938 5.836 5.914 448,636 +0.01(+0.09%)
Nov 16, 2016 5.878 5.924 5.878 5.909 407,205 -0.02(-0.26%)
Nov 15, 2016 5.852 5.926 5.852 5.924 563,223 +0.06(+0.97%)
Nov 14, 2016 5.914 5.919 5.842 5.867 511,865 -0.07(-1.13%)
Nov 11, 2016 5.997 5.997 5.924 5.935 403,510 -0.08(-1.29%)
Nov 10, 2016 5.986 6.017 5.971 6.012 677,933 +0.01(+0.15%)
Nov 09, 2016 5.890 6.003 5.864 6.003 470,568 +0.06(+0.95%)
Nov 08, 2016 5.910 5.952 5.890 5.946 540,000 +0.02(+0.26%)
Nov 07, 2016 5.875 5.936 5.875 5.931 578,919 +0.12(+2.03%)
Nov 04, 2016 5.828 5.854 5.813 5.813 494,793 -0.03(-0.53%)
Nov 03, 2016 5.905 5.926 5.828 5.844 471,392 -0.06(-1.04%)
Nov 02, 2016 5.957 5.957 5.905 5.905 725,606 -0.03(-0.43%)
Nov 01, 2016 5.967 5.998 5.925 5.931 444,272 -0.04(-0.60%)
Oct 31, 2016 6.023 6.034 5.967 5.967 447,005 -0.03(-0.51%)
Oct 28, 2016 5.998 6.034 5.998 5.998 344,726 -0.03(-0.43%)
Oct 27, 2016 6.080 6.085 6.013 6.023 347,651 -0.04(-0.68%)
Oct 26, 2016 6.065 6.095 6.049 6.065 350,202 -0.05(-0.76%)
Oct 25, 2016 6.111 6.126 6.100 6.111 262,975 +0.00(+0.00%)
Oct 24, 2016 6.116 6.121 6.100 6.111 279,379 +0.02(+0.34%)
Oct 21, 2016 6.070 6.095 6.059 6.090 247,152 +0.01(+0.17%)
Oct 20, 2016 6.075 6.100 6.075 6.080 277,391 -0.02(-0.25%)
Oct 19, 2016 6.054 6.111 6.039 6.095 543,776 +0.06(+0.94%)
Oct 18, 2016 6.003 6.049 6.003 6.039 468,173 +0.09(+1.55%)
Oct 17, 2016 6.044 6.044 5.941 5.946 674,553 -0.09(-1.53%)
Oct 14, 2016 6.080 6.100 6.033 6.039 362,895 -0.02(-0.25%)
Oct 13, 2016 6.065 6.085 6.029 6.054 633,428 -0.05(-0.84%)
Oct 12, 2016 6.118 6.118 6.090 6.106 317,975 -0.01(-0.18%)
Oct 11, 2016 6.193 6.193 6.107 6.117 282,240 -0.09(-1.40%)
Oct 10, 2016 6.188 6.214 6.178 6.204 312,000 +0.03(+0.41%)
Oct 07, 2016 6.193 6.199 6.142 6.178 340,271 -0.02(-0.25%)
Oct 06, 2016 6.204 6.209 6.173 6.193 418,067 -0.01(-0.08%)
Oct 05, 2016 6.193 6.211 6.178 6.199 326,098 +0.05(+0.75%)
Oct 04, 2016 6.204 6.223 6.142 6.153 523,534 -0.07(-1.07%)
Oct 03, 2016 6.260 6.260 6.199 6.219 367,145 -0.03(-0.49%)
Sep 30, 2016 6.255 6.280 6.224 6.250 578,293 +0.04(+0.57%)
Sep 29, 2016 6.188 6.239 6.183 6.214 1,025,631 -0.01(-0.16%)
Sep 28, 2016 6.178 6.224 6.171 6.224 251,465 +0.04(+0.66%)
Sep 27, 2016 6.168 6.204 6.163 6.183 415,404 +0.02(+0.33%)
Sep 26, 2016 6.204 6.204 6.153 6.163 410,760 -0.05(-0.82%)
Sep 23, 2016 6.234 6.234 6.199 6.214 401,171 -0.03(-0.49%)
Sep 22, 2016 6.229 6.250 6.214 6.244 450,190 +0.06(+0.91%)
Sep 21, 2016 6.142 6.188 6.142 6.188 327,703 +0.05(+0.83%)
Sep 20, 2016 6.153 6.163 6.137 6.137 214,170 -0.01(-0.08%)
Sep 19, 2016 6.127 6.173 6.127 6.142 327,211 +0.03(+0.42%)
Sep 16, 2016 6.137 6.137 6.102 6.117 235,475 -0.03(-0.50%)
Sep 15, 2016 6.097 6.148 6.081 6.148 266,427 +0.06(+1.01%)
Sep 14, 2016 6.086 6.122 6.071 6.086 348,978 -0.01(-0.17%)
Sep 13, 2016 6.158 6.163 6.086 6.097 334,924 -0.10(-1.58%)
Sep 12, 2016 6.129 6.205 6.118 6.194 334,458 +0.06(+0.91%)
Sep 09, 2016 6.200 6.204 6.134 6.139 455,193 -0.12(-1.94%)
Sep 08, 2016 6.260 6.260 6.241 6.260 305,433 -0.01(-0.16%)
Sep 07, 2016 6.255 6.276 6.255 6.271 220,628 +0.01(+0.08%)
Sep 06, 2016 6.271 6.271 6.245 6.265 303,244 +0.01(+0.16%)
Sep 02, 2016 6.220 6.255 6.255 6.255 265,134 +0.06(+0.90%)
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.