Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.905 5.930 5.860 5.930 561,195 +0.07(+1.11%)
Jun 29, 2016 5.790 5.865 5.790 5.865 595,900 +0.15(+2.63%)
Jun 28, 2016 5.679 5.734 5.664 5.714 371,689 +0.09(+1.51%)
Jun 27, 2016 5.719 5.734 5.599 5.629 875,311 -0.17(-2.93%)
Jun 24, 2016 5.855 5.855 5.719 5.800 751,313 -0.22(-3.58%)
Jun 23, 2016 6.025 6.060 5.995 6.015 337,717 +0.05(+0.84%)
Jun 22, 2016 6.000 6.005 5.950 5.965 213,773 -0.02(-0.33%)
Jun 21, 2016 5.990 5.990 5.945 5.985 513,410 +0.03(+0.50%)
Jun 20, 2016 5.925 5.990 5.925 5.955 466,815 +0.07(+1.10%)
Jun 17, 2016 5.840 5.890 5.840 5.890 189,984 +0.05(+0.86%)
Jun 16, 2016 5.840 5.860 5.810 5.840 647,448 -0.03(-0.51%)
Jun 15, 2016 5.865 5.905 5.865 5.870 232,031 +0.01(+0.17%)
Jun 14, 2016 5.875 5.895 5.830 5.860 265,983 -0.03(-0.51%)
Jun 13, 2016 5.990 5.995 5.885 5.890 469,387 -0.14(-2.27%)
Jun 10, 2016 6.041 6.041 5.988 6.026 335,445 -0.02(-0.41%)
Jun 09, 2016 6.076 6.096 6.046 6.051 537,137 -0.03(-0.57%)
Jun 08, 2016 6.101 6.111 6.046 6.086 567,276 +0.00(+0.08%)
Jun 07, 2016 6.046 6.076 6.026 6.081 424,314 +0.02(+0.41%)
Jun 06, 2016 6.031 6.066 6.026 6.056 372,170 +0.00(+0.08%)
Jun 03, 2016 5.982 6.051 5.950 6.051 395,928 +0.05(+0.86%)
Jun 02, 2016 5.942 6.006 5.922 5.999 282,549 +0.04(+0.72%)
Jun 01, 2016 5.922 5.969 5.917 5.957 330,257 +0.00(+0.00%)
May 31, 2016 5.962 5.991 5.932 5.957 319,137 +0.00(+0.00%)
May 27, 2016 5.942 5.957 5.957 5.957 245,774 +0.03(+0.55%)
May 26, 2016 5.932 5.937 5.909 5.924 204,824 -0.01(-0.13%)
May 25, 2016 5.902 5.932 5.887 5.932 321,240 +0.04(+0.76%)
May 24, 2016 5.838 5.887 5.838 5.887 228,956 +0.05(+0.94%)
May 23, 2016 5.828 5.833 5.788 5.833 246,231 +0.00(+0.09%)
May 20, 2016 5.828 5.833 5.807 5.828 255,997 +0.03(+0.60%)
May 19, 2016 5.808 5.823 5.758 5.793 312,403 -0.01(-0.17%)
May 18, 2016 5.793 5.833 5.773 5.803 308,160 +0.00(+0.00%)
May 17, 2016 5.803 5.813 5.773 5.803 342,127 -0.01(-0.26%)
May 16, 2016 5.758 5.823 5.748 5.818 299,947 +0.05(+0.86%)
May 13, 2016 5.788 5.798 5.748 5.768 177,235 -0.04(-0.68%)
May 12, 2016 5.838 5.843 5.788 5.808 300,456 -0.02(-0.37%)
May 11, 2016 5.824 5.839 5.800 5.829 331,275 -0.01(-0.25%)
May 10, 2016 5.795 5.844 5.780 5.844 344,407 +0.08(+1.37%)
May 09, 2016 5.755 5.785 5.740 5.765 418,864 -0.00(-0.09%)
May 06, 2016 5.770 5.790 5.721 5.770 399,730 -0.01(-0.17%)
May 05, 2016 5.790 5.799 5.755 5.780 504,678 -0.00(-0.09%)
May 04, 2016 5.770 5.790 5.760 5.785 439,493 -0.03(-0.59%)
May 03, 2016 5.814 5.827 5.775 5.819 406,842 -0.03(-0.59%)
May 02, 2016 5.854 5.869 5.819 5.854 392,042 -0.00(-0.08%)
Apr 29, 2016 5.878 5.883 5.824 5.859 426,477 -0.00(-0.08%)
Apr 28, 2016 5.873 5.908 5.844 5.864 274,154 -0.04(-0.75%)
Apr 27, 2016 5.898 5.918 5.883 5.908 280,530 -0.00(-0.08%)
Apr 26, 2016 5.883 5.913 5.864 5.913 354,784 +0.04(+0.76%)
Apr 25, 2016 5.849 5.883 5.834 5.869 273,045 -0.00(-0.08%)
Apr 22, 2016 5.898 5.898 5.854 5.873 260,954 -0.02(-0.42%)
Apr 21, 2016 5.937 5.937 5.878 5.898 255,699 -0.03(-0.50%)
Apr 20, 2016 5.903 5.937 5.886 5.928 429,816 +0.02(+0.42%)
Apr 19, 2016 5.849 5.903 5.844 5.903 502,356 +0.05(+0.93%)
Apr 18, 2016 5.770 5.849 5.760 5.849 381,334 +0.03(+0.59%)
Apr 15, 2016 5.770 5.814 5.768 5.814 204,586 +0.03(+0.60%)
Apr 14, 2016 5.809 5.824 5.765 5.780 644,214 -0.04(-0.68%)
Apr 13, 2016 5.824 5.834 5.809 5.819 392,404 +0.03(+0.48%)
Apr 12, 2016 5.728 5.791 5.728 5.791 319,532 +0.07(+1.19%)
Apr 11, 2016 5.742 5.757 5.713 5.723 178,925 +0.00(+0.09%)
Apr 08, 2016 5.723 5.742 5.684 5.718 298,437 +0.04(+0.69%)
Apr 07, 2016 5.689 5.698 5.654 5.679 349,549 -0.04(-0.68%)
Apr 06, 2016 5.664 5.718 5.640 5.718 329,143 +0.06(+1.12%)
Apr 05, 2016 5.718 5.718 5.640 5.654 334,763 -0.09(-1.53%)
Apr 04, 2016 5.762 5.762 5.689 5.742 563,939 -0.05(-0.93%)
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.