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, 2023 9.356 9.374 9.300 9.337 163,864 +0.07(+0.80%)
Jun 29, 2023 9.263 9.263 9.205 9.263 106,629 +0.03(+0.30%)
Jun 28, 2023 9.263 9.263 9.133 9.235 148,222 +0.02(+0.20%)
Jun 27, 2023 9.170 9.217 9.133 9.217 124,898 +0.13(+1.43%)
Jun 26, 2023 9.115 9.170 9.087 9.087 201,418 -0.04(-0.41%)
Jun 23, 2023 9.152 9.152 9.105 9.124 148,562 -0.05(-0.51%)
Jun 22, 2023 9.180 9.198 9.142 9.170 92,250 -0.01(-0.10%)
Jun 21, 2023 9.189 9.198 9.161 9.180 114,546 -0.03(-0.30%)
Jun 20, 2023 9.291 9.291 9.170 9.207 223,997 -0.08(-0.90%)
Jun 16, 2023 9.309 9.319 9.272 9.291 129,433 +0.04(+0.40%)
Jun 15, 2023 9.198 9.262 9.198 9.254 182,317 +0.07(+0.81%)
Jun 14, 2023 9.198 9.235 9.115 9.180 107,510 +0.00(+0.03%)
Jun 13, 2023 9.121 9.186 9.121 9.177 122,075 +0.06(+0.61%)
Jun 12, 2023 9.158 9.158 9.094 9.121 108,976 +0.00(+0.00%)
Jun 09, 2023 9.158 9.177 9.085 9.121 143,836 +0.00(+0.00%)
Jun 08, 2023 9.131 9.140 9.103 9.121 128,522 +0.00(+0.00%)
Jun 07, 2023 9.158 9.168 9.085 9.121 132,006 +0.00(+0.00%)
Jun 06, 2023 9.103 9.149 9.085 9.121 130,343 +0.05(+0.51%)
Jun 05, 2023 9.094 9.177 9.039 9.075 100,872 +0.00(+0.00%)
Jun 02, 2023 9.020 9.085 8.992 9.075 105,328 +0.09(+1.03%)
Jun 01, 2023 8.919 8.992 8.910 8.983 112,515 +0.06(+0.72%)
May 31, 2023 9.020 9.020 8.882 8.919 142,713 -0.06(-0.62%)
May 30, 2023 9.048 9.048 8.965 8.974 158,874 -0.04(-0.41%)
May 26, 2023 8.974 9.052 8.974 9.011 112,312 +0.02(+0.20%)
May 25, 2023 9.011 9.011 8.933 8.992 128,378 -0.01(-0.10%)
May 24, 2023 9.039 9.048 9.002 9.002 158,780 -0.06(-0.61%)
May 23, 2023 9.131 9.186 9.048 9.057 155,451 -0.12(-1.31%)
May 22, 2023 9.195 9.223 9.168 9.177 94,996 +0.01(+0.10%)
May 19, 2023 9.177 9.241 9.168 9.168 124,499 -0.02(-0.20%)
May 18, 2023 9.168 9.195 9.144 9.186 67,001 +0.03(+0.30%)
May 17, 2023 9.121 9.177 9.075 9.158 143,516 +0.05(+0.51%)
May 16, 2023 9.149 9.154 9.103 9.112 93,455 -0.04(-0.40%)
May 15, 2023 9.195 9.213 9.140 9.149 148,126 -0.01(-0.10%)
May 12, 2023 9.186 9.223 9.140 9.158 76,798 -0.03(-0.37%)
May 11, 2023 9.238 9.238 9.151 9.192 131,454 -0.03(-0.30%)
May 10, 2023 9.275 9.302 9.165 9.220 126,098 +0.00(+0.00%)
May 09, 2023 9.266 9.330 9.211 9.220 158,236 -0.10(-1.08%)
May 08, 2023 9.376 9.376 9.293 9.321 58,279 -0.04(-0.39%)
May 05, 2023 9.302 9.357 9.295 9.357 142,578 +0.13(+1.39%)
May 04, 2023 9.238 9.284 9.192 9.229 110,982 -0.01(-0.10%)
May 03, 2023 9.247 9.321 9.238 9.238 68,626 -0.03(-0.30%)
May 02, 2023 9.385 9.403 9.238 9.266 90,549 -0.12(-1.27%)
May 01, 2023 9.403 9.430 9.362 9.385 89,064 +0.01(+0.10%)
Apr 28, 2023 9.357 9.385 9.339 9.376 164,894 +0.05(+0.59%)
Apr 27, 2023 9.229 9.321 9.202 9.321 144,088 +0.11(+1.19%)
Apr 26, 2023 9.266 9.279 9.110 9.211 191,857 -0.05(-0.49%)
Apr 25, 2023 9.321 9.339 9.256 9.256 104,769 -0.08(-0.88%)
Apr 24, 2023 9.311 9.357 9.311 9.339 89,615 +0.05(+0.59%)
Apr 21, 2023 9.321 9.321 9.275 9.284 96,615 -0.02(-0.20%)
Apr 20, 2023 9.238 9.338 9.220 9.302 96,943 +0.04(+0.40%)
Apr 19, 2023 9.266 9.347 9.256 9.266 175,647 -0.06(-0.69%)
Apr 18, 2023 9.366 9.394 9.311 9.330 142,839 -0.01(-0.10%)
Apr 17, 2023 9.330 9.348 9.266 9.339 211,628 +0.05(+0.59%)
Apr 14, 2023 9.311 9.348 9.247 9.284 131,377 +0.00(+0.00%)
Apr 13, 2023 9.266 9.339 9.251 9.284 114,477 +0.07(+0.73%)
Apr 12, 2023 9.244 9.281 9.193 9.217 93,798 +0.05(+0.50%)
Apr 11, 2023 9.226 9.271 9.172 9.172 116,087 -0.01(-0.10%)
Apr 10, 2023 9.126 9.234 9.099 9.181 172,626 +0.08(+0.90%)
Apr 06, 2023 9.072 9.144 9.044 9.099 160,379 +0.05(+0.60%)
Apr 05, 2023 9.081 9.108 8.990 9.044 96,022 -0.04(-0.40%)
Apr 04, 2023 9.081 9.126 9.044 9.081 133,148 +0.00(+0.00%)
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.