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 (%)
Aug 30, 2013 5.263 5.263 5.224 5.235 698,582 -0.01(-0.22%)
Aug 29, 2013 5.228 5.259 5.220 5.247 528,982 +0.02(+0.30%)
Aug 28, 2013 5.204 5.239 5.196 5.231 314,557 +0.02(+0.30%)
Aug 27, 2013 5.263 5.267 5.212 5.216 403,415 -0.08(-1.48%)
Aug 26, 2013 5.318 5.325 5.286 5.294 485,652 -0.02(-0.29%)
Aug 23, 2013 5.282 5.310 5.271 5.310 408,056 +0.04(+0.82%)
Aug 22, 2013 5.259 5.278 5.251 5.267 447,815 +0.03(+0.52%)
Aug 21, 2013 5.271 5.271 5.220 5.239 447,197 -0.04(-0.74%)
Aug 20, 2013 5.220 5.286 5.220 5.278 693,470 +0.05(+0.97%)
Aug 19, 2013 5.263 5.282 5.216 5.228 606,371 -0.05(-0.96%)
Aug 16, 2013 5.278 5.290 5.267 5.278 403,196 +0.01(+0.22%)
Aug 15, 2013 5.310 5.318 5.267 5.267 832,310 -0.07(-1.39%)
Aug 14, 2013 5.357 5.372 5.333 5.341 666,798 -0.04(-0.73%)
Aug 13, 2013 5.396 5.396 5.341 5.380 1,162,525 +0.00(+0.01%)
Aug 12, 2013 5.357 5.380 5.345 5.380 833,565 +0.00(+0.00%)
Aug 09, 2013 5.399 5.399 5.361 5.380 610,638 -0.02(-0.43%)
Aug 08, 2013 5.391 5.403 5.361 5.403 551,851 +0.02(+0.43%)
Aug 07, 2013 5.395 5.395 5.361 5.380 601,309 -0.03(-0.50%)
Aug 06, 2013 5.383 5.406 5.368 5.406 655,724 +0.00(+0.07%)
Aug 05, 2013 5.380 5.414 5.380 5.403 675,852 -0.00(-0.07%)
Aug 02, 2013 5.391 5.418 5.391 5.406 410,193 +0.01(+0.14%)
Aug 01, 2013 5.406 5.410 5.395 5.399 688,075 +0.03(+0.57%)
Jul 31, 2013 5.376 5.391 5.364 5.368 536,696 +0.00(+0.00%)
Jul 30, 2013 5.395 5.399 5.345 5.368 866,240 -0.02(-0.43%)
Jul 29, 2013 5.426 5.426 5.387 5.391 475,851 -0.05(-0.85%)
Jul 26, 2013 5.406 5.437 5.387 5.437 785,483 +0.03(+0.50%)
Jul 25, 2013 5.399 5.410 5.380 5.410 596,057 -0.00(-0.00%)
Jul 24, 2013 5.437 5.437 5.395 5.410 591,042 -0.02(-0.35%)
Jul 23, 2013 5.406 5.429 5.403 5.429 815,348 +0.03(+0.57%)
Jul 22, 2013 5.410 5.410 5.387 5.399 524,891 -0.01(-0.14%)
Jul 19, 2013 5.380 5.406 5.376 5.406 449,392 -0.01(-0.14%)
Jul 18, 2013 5.383 5.418 5.383 5.414 840,971 +0.03(+0.64%)
Jul 17, 2013 5.376 5.390 5.368 5.380 548,226 +0.01(+0.11%)
Jul 16, 2013 5.399 5.399 5.357 5.374 402,305 -0.02(-0.33%)
Jul 15, 2013 5.372 5.399 5.364 5.391 434,521 +0.04(+0.72%)
Jul 12, 2013 5.345 5.372 5.334 5.353 498,847 +0.01(+0.14%)
Jul 11, 2013 5.307 5.349 5.307 5.345 791,127 +0.07(+1.38%)
Jul 10, 2013 5.280 5.299 5.257 5.272 391,885 +0.00(+0.07%)
Jul 09, 2013 5.272 5.288 5.253 5.269 446,211 +0.02(+0.44%)
Jul 08, 2013 5.265 5.280 5.238 5.246 597,587 +0.02(+0.29%)
Jul 05, 2013 5.249 5.249 5.181 5.230 340,604 +0.03(+0.66%)
Jul 03, 2013 5.184 5.222 5.154 5.196 323,712 -0.03(-0.51%)
Jul 02, 2013 5.234 5.242 5.211 5.223 373,603 +0.01(+0.22%)
Jul 01, 2013 5.219 5.242 5.192 5.211 399,292 +0.04(+0.81%)
Jun 28, 2013 5.161 5.219 5.150 5.169 475,156 -0.00(-0.07%)
Jun 27, 2013 5.138 5.177 5.138 5.173 785,149 +0.06(+1.20%)
Jun 26, 2013 5.081 5.123 5.081 5.112 602,842 +0.03(+0.60%)
Jun 25, 2013 5.066 5.089 5.031 5.081 578,666 +0.08(+1.53%)
Jun 24, 2013 5.119 5.184 4.947 5.004 1,484,836 -0.13(-2.61%)
Jun 21, 2013 5.177 5.184 5.096 5.138 661,422 -0.01(-0.22%)
Jun 20, 2013 5.230 5.238 5.123 5.150 956,897 -0.14(-2.68%)
Jun 19, 2013 5.334 5.338 5.269 5.292 404,465 -0.03(-0.65%)
Jun 18, 2013 5.288 5.330 5.288 5.326 766,867 +0.05(+0.94%)
Jun 17, 2013 5.299 5.483 5.238 5.276 1,338,698 +0.03(+0.58%)
Jun 14, 2013 5.288 5.288 5.215 5.246 642,608 -0.04(-0.72%)
Jun 13, 2013 5.238 5.284 5.211 5.284 629,549 +0.05(+0.88%)
Jun 12, 2013 5.307 5.311 5.211 5.238 405,857 -0.05(-0.87%)
Jun 11, 2013 5.272 5.315 5.257 5.284 513,512 -0.05(-1.00%)
Jun 10, 2013 5.368 5.368 5.307 5.338 640,926 -0.02(-0.29%)
Jun 07, 2013 5.303 5.353 5.288 5.353 523,316 +0.08(+1.60%)
Jun 06, 2013 5.265 5.269 5.219 5.269 490,800 +0.02(+0.29%)
Jun 05, 2013 5.288 5.299 5.230 5.253 620,980 -0.05(-0.87%)
Jun 04, 2013 5.318 5.330 5.269 5.299 711,389 -0.02(-0.29%)
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.