Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.27 +0.04 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.915 4.949 4.896 4.920 191,063 +0.02(+0.39%)
Sep 29, 2005 4.882 4.901 4.852 4.901 81,475 +0.03(+0.52%)
Sep 28, 2005 4.880 4.899 4.838 4.875 202,975 -0.04(-0.77%)
Sep 27, 2005 4.903 4.938 4.810 4.913 582,719 -0.07(-1.31%)
Sep 26, 2005 5.027 5.037 4.936 4.978 244,904 -0.05(-1.04%)
Sep 23, 2005 5.031 5.079 5.027 5.031 97,675 -0.01(-0.12%)
Sep 22, 2005 5.024 5.069 5.001 5.037 137,222 +0.01(+0.29%)
Sep 21, 2005 5.045 5.075 5.006 5.022 145,799 -0.02(-0.37%)
Sep 20, 2005 5.037 5.087 5.033 5.041 111,493 +0.01(+0.25%)
Sep 19, 2005 5.136 5.136 5.020 5.029 240,139 -0.10(-1.88%)
Sep 16, 2005 5.113 5.125 5.125 5.125 82,905 +0.03(+0.66%)
Sep 15, 2005 5.062 5.117 5.058 5.092 101,487 +0.03(+0.62%)
Sep 14, 2005 5.127 5.138 5.060 5.060 173,910 -0.06(-1.19%)
Sep 13, 2005 5.113 5.121 5.090 5.121 116,734 +0.01(+0.16%)
Sep 12, 2005 5.150 5.169 5.113 5.113 133,887 -0.04(-0.73%)
Sep 09, 2005 5.102 5.150 5.102 5.150 115,781 +0.05(+1.07%)
Sep 08, 2005 5.127 5.169 5.096 5.096 152,946 -0.03(-0.61%)
Sep 07, 2005 5.142 5.152 5.106 5.127 96,722 +0.02(+0.37%)
Sep 06, 2005 5.163 5.192 5.090 5.108 207,263 -0.03(-0.65%)
Sep 02, 2005 5.180 5.180 5.142 5.142 80,046 -0.03(-0.61%)
Sep 01, 2005 5.192 5.192 5.119 5.173 111,493 +0.03(+0.61%)
Aug 31, 2005 5.159 5.176 5.058 5.142 112,922 +0.03(+0.49%)
Aug 30, 2005 5.071 5.152 5.071 5.117 108,634 +0.02(+0.45%)
Aug 29, 2005 5.142 5.152 5.081 5.094 80,522 -0.03(-0.61%)
Aug 26, 2005 5.121 5.152 5.111 5.125 66,705 +0.03(+0.49%)
Aug 25, 2005 5.163 5.163 5.058 5.100 131,028 -0.02(-0.41%)
Aug 24, 2005 5.163 5.184 5.090 5.121 143,416 -0.03(-0.61%)
Aug 23, 2005 5.058 5.186 5.058 5.152 185,822 +0.07(+1.28%)
Aug 22, 2005 5.150 5.163 5.083 5.087 139,604 -0.07(-1.26%)
Aug 19, 2005 5.142 5.163 5.121 5.152 64,323 -0.02(-0.41%)
Aug 18, 2005 5.136 5.173 5.125 5.173 159,616 +0.05(+0.98%)
Aug 17, 2005 5.121 5.142 5.033 5.123 141,987 +0.05(+1.08%)
Aug 16, 2005 5.106 5.127 5.048 5.069 242,045 -0.07(-1.35%)
Aug 15, 2005 5.052 5.167 5.027 5.138 159,140 +0.11(+2.13%)
Aug 12, 2005 5.062 5.066 5.027 5.031 97,199 -0.01(-0.12%)
Aug 11, 2005 5.043 5.054 5.012 5.037 172,957 -0.08(-1.64%)
Aug 10, 2005 5.121 5.184 5.104 5.121 241,568 -0.02(-0.37%)
Aug 09, 2005 5.121 5.142 5.085 5.140 282,068 +0.05(+0.99%)
Aug 08, 2005 5.094 5.142 5.085 5.090 91,481 -0.02(-0.41%)
Aug 05, 2005 5.123 5.138 5.100 5.111 53,840 -0.01(-0.20%)
Aug 04, 2005 5.132 5.140 5.092 5.121 102,916 +0.02(+0.41%)
Aug 03, 2005 5.100 5.121 5.090 5.100 84,811 -0.02(-0.37%)
Aug 02, 2005 5.079 5.119 5.075 5.119 71,470 +0.03(+0.58%)
Aug 01, 2005 5.052 5.124 5.052 5.090 126,263 +0.02(+0.37%)
Jul 29, 2005 5.121 5.121 5.054 5.071 51,934 -0.03(-0.58%)
Jul 28, 2005 5.041 5.111 5.039 5.100 130,075 +0.04(+0.75%)
Jul 27, 2005 5.054 5.075 5.054 5.062 64,799 +0.01(+0.17%)
Jul 26, 2005 5.100 5.100 4.997 5.054 360,209 -0.05(-0.91%)
Jul 25, 2005 5.129 5.129 5.064 5.100 191,539 -0.03(-0.57%)
Jul 22, 2005 5.111 5.129 5.060 5.129 84,811 +0.04(+0.78%)
Jul 21, 2005 5.173 5.173 5.090 5.090 92,434 -0.06(-1.22%)
Jul 20, 2005 5.152 5.182 5.142 5.152 95,293 -0.01(-0.20%)
Jul 19, 2005 5.165 5.180 5.142 5.163 41,929 +0.02(+0.37%)
Jul 18, 2005 5.163 5.184 5.142 5.144 99,105 -0.04(-0.77%)
Jul 15, 2005 5.113 5.205 5.058 5.184 146,751 +0.07(+1.40%)
Jul 14, 2005 5.132 5.134 5.090 5.113 65,276 -0.02(-0.37%)
Jul 13, 2005 5.152 5.152 5.111 5.132 61,464 -0.02(-0.41%)
Jul 12, 2005 5.121 5.173 5.111 5.152 164,857 +0.01(+0.29%)
Jul 11, 2005 5.142 5.142 5.090 5.138 145,799 +0.02(+0.41%)
Jul 08, 2005 5.113 5.121 5.090 5.117 111,969 -0.02(-0.33%)
Jul 07, 2005 5.100 5.159 5.090 5.134 60,511 +0.00(+0.04%)
Jul 06, 2005 5.247 5.247 5.090 5.132 521,255 -0.12(-2.20%)
Jul 05, 2005 5.247 5.247 5.247 5.247 134,840 -0.00(-0.04%)
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.