Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.53 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.127 6.260 6.109 6.147 51,773 +0.05(+0.74%)
Mar 28, 2008 6.152 6.172 6.077 6.102 84,350 -0.02(-0.37%)
Mar 27, 2008 6.190 6.190 6.122 6.124 88,810 -0.01(-0.20%)
Mar 26, 2008 6.139 6.139 6.103 6.137 75,668 +0.01(+0.21%)
Mar 25, 2008 6.077 6.147 6.077 6.124 72,597 +0.00(+0.00%)
Mar 24, 2008 5.941 6.124 5.941 6.124 168,820 +0.18(+2.95%)
Mar 21, 2008 5.938 5.966 5.866 5.948 126,644 +0.00(+0.00%)
Mar 20, 2008 5.938 5.966 5.866 5.948 126,644 +0.05(+0.85%)
Mar 19, 2008 6.034 6.094 5.893 5.898 119,078 -0.13(-2.23%)
Mar 18, 2008 5.921 6.034 5.916 6.033 116,290 +0.16(+2.76%)
Mar 17, 2008 5.901 5.936 5.770 5.871 223,619 -0.19(-3.15%)
Mar 14, 2008 6.144 6.144 5.979 6.061 94,625 -0.01(-0.12%)
Mar 13, 2008 6.026 6.097 5.956 6.069 113,920 -0.01(-0.12%)
Mar 12, 2008 6.149 6.184 6.077 6.077 119,874 -0.03(-0.53%)
Mar 11, 2008 6.026 6.109 6.026 6.109 132,618 +0.13(+2.14%)
Mar 10, 2008 6.217 6.245 5.979 5.981 154,423 -0.24(-3.80%)
Mar 07, 2008 6.227 6.313 6.215 6.217 161,691 -0.07(-1.08%)
Mar 06, 2008 6.300 6.303 6.215 6.285 130,627 -0.00(-0.04%)
Mar 05, 2008 6.303 6.375 6.215 6.287 152,929 -0.05(-0.79%)
Mar 04, 2008 6.441 6.441 6.290 6.338 86,022 -0.18(-2.81%)
Mar 03, 2008 6.692 6.699 6.521 6.521 204,993 -0.15(-2.18%)
Feb 29, 2008 6.629 6.719 6.591 6.667 137,282 +0.05(+0.76%)
Feb 28, 2008 6.677 6.677 6.534 6.616 206,236 -0.06(-0.87%)
Feb 27, 2008 6.652 6.765 6.606 6.674 153,726 +0.05(+0.68%)
Feb 26, 2008 6.478 6.629 6.428 6.629 180,409 +0.21(+3.29%)
Feb 25, 2008 6.413 6.453 6.365 6.418 117,883 +0.02(+0.27%)
Feb 22, 2008 6.378 6.428 6.325 6.400 121,865 -0.02(-0.31%)
Feb 21, 2008 6.403 6.453 6.328 6.421 113,502 +0.06(+0.95%)
Feb 20, 2008 6.277 6.363 6.252 6.360 53,186 +0.05(+0.84%)
Feb 19, 2008 6.378 6.378 6.260 6.308 107,735 +0.03(+0.48%)
Feb 18, 2008 6.305 6.350 6.252 6.277 0 +0.00(+0.00%)
Feb 15, 2008 6.305 6.350 6.252 6.277 186,056 -0.18(-2.76%)
Feb 14, 2008 6.554 6.565 6.453 6.456 172,444 -0.10(-1.46%)
Feb 13, 2008 6.528 6.611 6.516 6.551 151,101 -0.06(-0.87%)
Feb 12, 2008 6.674 6.712 6.486 6.609 128,636 +0.01(+0.19%)
Feb 11, 2008 6.531 6.601 6.528 6.596 79,252 +0.05(+0.73%)
Feb 08, 2008 6.390 6.554 6.383 6.549 135,008 +0.12(+1.91%)
Feb 07, 2008 6.338 6.426 6.328 6.426 121,069 +0.04(+0.63%)
Feb 06, 2008 6.418 6.453 6.368 6.385 82,836 -0.04(-0.55%)
Feb 05, 2008 6.503 6.503 6.418 6.421 62,127 -0.14(-2.11%)
Feb 04, 2008 6.554 6.596 6.541 6.559 67,432 -0.04(-0.53%)
Feb 01, 2008 6.591 6.609 6.559 6.594 99,165 +0.03(+0.46%)
Jan 31, 2008 6.353 6.574 6.353 6.564 94,784 +0.14(+2.19%)
Jan 30, 2008 6.478 6.549 6.423 6.423 209,892 -0.04(-0.62%)
Jan 29, 2008 6.315 6.466 6.275 6.463 179,612 +0.20(+3.17%)
Jan 28, 2008 6.270 6.297 6.232 6.265 102,351 +0.00(+0.00%)
Jan 25, 2008 6.272 6.328 6.250 6.265 162,487 +0.07(+1.14%)
Jan 24, 2008 6.031 6.195 6.031 6.195 256,718 +0.20(+3.35%)
Jan 23, 2008 5.863 6.051 5.650 5.994 349,269 +0.02(+0.34%)
Jan 22, 2008 5.637 5.974 5.637 5.974 339,687 -0.16(-2.54%)
Jan 21, 2008 6.215 6.285 6.071 6.129 0 +0.00(+0.00%)
Jan 18, 2008 6.215 6.285 6.071 6.129 199,525 -0.09(-1.37%)
Jan 17, 2008 6.566 6.567 6.205 6.215 266,034 -0.37(-5.64%)
Jan 16, 2008 6.672 6.684 6.564 6.586 116,290 -0.13(-1.94%)
Jan 15, 2008 6.780 6.783 6.674 6.717 114,299 -0.13(-1.83%)
Jan 14, 2008 6.857 6.872 6.757 6.842 139,389 +0.06(+0.89%)
Jan 11, 2008 6.780 6.825 6.739 6.782 58,543 -0.06(-0.88%)
Jan 10, 2008 6.641 6.842 6.641 6.842 98,368 +0.15(+2.17%)
Jan 09, 2008 6.616 6.699 6.591 6.697 172,842 +0.02(+0.26%)
Jan 08, 2008 6.780 6.842 6.672 6.679 156,115 -0.09(-1.30%)
Jan 07, 2008 6.988 7.002 6.759 6.767 142,973 -0.18(-2.64%)
Jan 04, 2008 7.006 7.006 6.885 6.950 126,648 -0.09(-1.28%)
Jan 03, 2008 7.121 7.308 7.033 7.041 121,865 -0.09(-1.23%)
Jan 02, 2008 7.465 7.465 7.056 7.129 191,162 -0.27(-3.70%)
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.