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 (%)
Aug 29, 2008 5.817 5.852 5.789 5.837 111,074 +0.00(+0.04%)
Aug 28, 2008 5.794 5.834 5.779 5.834 53,860 +0.09(+1.62%)
Aug 27, 2008 5.686 5.804 5.686 5.741 141,280 +0.04(+0.75%)
Aug 26, 2008 5.699 5.736 5.679 5.699 159,668 +0.05(+0.84%)
Aug 25, 2008 5.711 5.736 5.606 5.651 120,801 -0.12(-2.00%)
Aug 22, 2008 5.691 5.774 5.691 5.766 117,164 +0.08(+1.37%)
Aug 21, 2008 5.658 5.709 5.618 5.689 114,870 +0.03(+0.49%)
Aug 20, 2008 5.643 5.668 5.633 5.661 102,892 +0.01(+0.18%)
Aug 19, 2008 5.696 5.696 5.618 5.651 96,992 -0.05(-0.92%)
Aug 18, 2008 5.857 5.857 5.684 5.704 139,922 -0.14(-2.36%)
Aug 15, 2008 5.807 5.935 5.807 5.842 0 +0.04(+0.61%)
Aug 14, 2008 5.882 5.899 5.802 5.807 126,223 -0.07(-1.24%)
Aug 13, 2008 5.990 5.992 5.874 5.879 91,878 -0.26(-4.17%)
Aug 12, 2008 6.201 6.201 6.123 6.135 64,539 -0.08(-1.29%)
Aug 11, 2008 6.291 6.309 6.173 6.216 84,668 -0.11(-1.75%)
Aug 08, 2008 6.276 6.329 6.271 6.326 52,063 +0.08(+1.20%)
Aug 07, 2008 6.231 6.308 6.203 6.251 120,447 +0.01(+0.16%)
Aug 06, 2008 6.263 6.263 6.193 6.241 80,541 -0.06(-0.96%)
Aug 05, 2008 6.211 6.306 6.211 6.301 74,729 +0.02(+0.28%)
Aug 04, 2008 6.309 6.309 6.243 6.284 45,443 +0.01(+0.12%)
Aug 01, 2008 6.299 6.306 6.243 6.276 45,901 +0.00(+0.04%)
Jul 31, 2008 6.263 6.294 6.256 6.273 120,742 -0.00(-0.04%)
Jul 30, 2008 6.386 6.391 6.258 6.276 114,591 -0.08(-1.19%)
Jul 29, 2008 6.351 6.381 6.300 6.351 104,107 -0.03(-0.51%)
Jul 28, 2008 6.467 6.507 6.341 6.384 126,199 -0.12(-1.89%)
Jul 25, 2008 6.502 6.535 6.472 6.507 106,469 +0.03(+0.47%)
Jul 24, 2008 6.602 6.645 6.464 6.477 103,151 -0.18(-2.64%)
Jul 23, 2008 6.627 6.675 6.602 6.653 84,536 +0.18(+2.71%)
Jul 22, 2008 6.306 6.477 6.306 6.477 138,962 +0.16(+2.58%)
Jul 21, 2008 6.276 6.314 6.226 6.314 75,892 +0.14(+2.28%)
Jul 18, 2008 6.176 6.248 6.135 6.173 137,098 +0.02(+0.33%)
Jul 17, 2008 5.925 6.339 5.925 6.153 285,465 +0.34(+5.87%)
Jul 16, 2008 5.623 5.812 5.613 5.812 177,207 +0.20(+3.49%)
Jul 15, 2008 5.912 5.912 5.616 5.616 219,248 -0.38(-6.28%)
Jul 14, 2008 6.020 6.028 5.960 5.992 116,396 -0.06(-0.95%)
Jul 11, 2008 6.125 6.125 6.005 6.050 78,079 -0.08(-1.23%)
Jul 10, 2008 6.000 6.139 6.000 6.125 129,127 +0.11(+1.84%)
Jul 09, 2008 5.980 6.060 5.952 6.015 104,923 +0.02(+0.25%)
Jul 08, 2008 5.882 6.000 5.832 6.000 196,534 +0.10(+1.75%)
Jul 07, 2008 6.025 6.045 5.882 5.897 117,798 -0.14(-2.25%)
Jul 04, 2008 6.093 6.093 6.017 6.032 114,523 +0.00(+0.00%)
Jul 03, 2008 6.093 6.093 6.017 6.032 114,523 -0.06(-1.03%)
Jul 02, 2008 6.181 6.198 6.095 6.095 114,746 -0.09(-1.46%)
Jul 01, 2008 6.198 6.218 6.075 6.186 166,296 -0.08(-1.28%)
Jun 30, 2008 6.289 6.329 6.258 6.266 113,922 -0.06(-0.91%)
Jun 27, 2008 6.339 6.386 6.286 6.324 86,846 -0.02(-0.34%)
Jun 26, 2008 6.502 6.504 6.319 6.345 112,548 -0.22(-3.34%)
Jun 25, 2008 6.389 6.590 6.389 6.565 99,096 +0.18(+2.75%)
Jun 24, 2008 6.527 6.540 6.389 6.389 144,128 -0.15(-2.30%)
Jun 23, 2008 6.617 6.693 6.527 6.540 97,008 -0.06(-0.91%)
Jun 20, 2008 6.648 6.648 6.583 6.600 109,823 -0.09(-1.35%)
Jun 19, 2008 6.653 6.695 6.653 6.690 49,123 +0.01(+0.19%)
Jun 18, 2008 6.640 6.688 6.635 6.678 60,703 -0.03(-0.37%)
Jun 17, 2008 6.703 6.728 6.693 6.703 45,725 -0.01(-0.11%)
Jun 16, 2008 6.728 6.728 6.690 6.710 66,407 -0.00(-0.04%)
Jun 13, 2008 6.766 6.816 6.582 6.713 172,120 -0.04(-0.63%)
Jun 12, 2008 6.562 6.853 6.560 6.755 127,816 -0.03(-0.41%)
Jun 11, 2008 6.828 6.868 6.783 6.783 65,714 -0.10(-1.39%)
Jun 10, 2008 6.941 6.944 6.878 6.878 91,838 -0.07(-0.94%)
Jun 09, 2008 7.004 7.004 6.936 6.944 107,923 +0.05(+0.73%)
Jun 06, 2008 6.964 6.964 6.889 6.894 191,949 -0.08(-1.12%)
Jun 05, 2008 6.881 6.975 6.881 6.971 128,222 +0.09(+1.24%)
Jun 04, 2008 6.818 6.906 6.818 6.886 108,178 -0.01(-0.11%)
Jun 03, 2008 6.788 6.914 6.788 6.894 158,891 +0.09(+1.33%)
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.