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 )

11.17 -0.08 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2008 3.484 3.608 3.459 3.602 272,072 +0.19(+5.67%)
Sep 29, 2008 3.862 3.862 3.310 3.408 592,915 -0.53(-13.48%)
Sep 26, 2008 3.772 3.939 3.772 3.939 0 -0.02(-0.53%)
Sep 25, 2008 3.912 3.981 3.887 3.960 388,325 +0.12(+3.17%)
Sep 24, 2008 3.816 3.860 3.811 3.839 136,536 -0.05(-1.40%)
Sep 23, 2008 3.923 3.933 3.858 3.893 262,881 -0.06(-1.54%)
Sep 22, 2008 4.002 4.074 3.923 3.954 228,837 -0.15(-3.63%)
Sep 19, 2008 3.910 4.103 3.904 4.103 0 +0.48(+13.14%)
Sep 18, 2008 3.652 3.688 3.427 3.627 487,754 -0.05(-1.37%)
Sep 17, 2008 3.864 3.967 3.641 3.677 498,017 -0.28(-7.11%)
Sep 16, 2008 3.916 4.028 3.860 3.958 527,416 -0.18(-4.36%)
Sep 15, 2008 4.202 4.326 4.139 4.139 261,432 -0.27(-6.05%)
Sep 12, 2008 4.393 4.405 4.271 4.405 282,244 -0.07(-1.64%)
Sep 11, 2008 4.531 4.531 4.458 4.479 202,565 -0.10(-2.29%)
Sep 10, 2008 4.806 4.806 4.561 4.584 357,774 -0.25(-5.08%)
Sep 09, 2008 4.926 4.953 4.733 4.829 263,953 -0.09(-1.88%)
Sep 08, 2008 5.029 5.054 4.917 4.922 161,041 -0.05(-1.05%)
Sep 05, 2008 4.987 4.993 4.842 4.974 0 -0.04(-0.88%)
Sep 04, 2008 5.073 5.075 4.985 5.018 153,979 -0.06(-1.24%)
Sep 03, 2008 4.995 5.081 4.953 5.081 166,634 +0.11(+2.28%)
Sep 02, 2008 4.985 5.016 4.922 4.968 233,616 +0.09(+1.81%)
Aug 29, 2008 4.863 4.892 4.840 4.880 132,858 +0.00(+0.04%)
Aug 28, 2008 4.844 4.878 4.831 4.878 64,423 +0.08(+1.62%)
Aug 27, 2008 4.754 4.852 4.754 4.800 168,988 +0.04(+0.75%)
Aug 26, 2008 4.764 4.796 4.747 4.764 190,982 +0.04(+0.84%)
Aug 25, 2008 4.775 4.796 4.687 4.724 144,493 -0.10(-2.00%)
Aug 22, 2008 4.758 4.827 4.758 4.821 140,143 +0.07(+1.37%)
Aug 21, 2008 4.731 4.773 4.697 4.756 137,398 +0.02(+0.49%)
Aug 20, 2008 4.718 4.739 4.710 4.733 123,071 +0.01(+0.18%)
Aug 19, 2008 4.762 4.762 4.697 4.724 116,015 -0.04(-0.92%)
Aug 18, 2008 4.896 4.896 4.752 4.768 167,363 -0.12(-2.36%)
Aug 15, 2008 4.854 4.962 4.854 4.884 0 +0.03(+0.61%)
Aug 14, 2008 4.917 4.932 4.850 4.854 150,978 -0.06(-1.24%)
Aug 13, 2008 5.008 5.010 4.911 4.915 109,897 -0.21(-4.17%)
Aug 12, 2008 5.184 5.184 5.119 5.129 77,197 -0.07(-1.29%)
Aug 11, 2008 5.260 5.274 5.161 5.197 101,273 -0.09(-1.75%)
Aug 08, 2008 5.247 5.291 5.243 5.289 62,274 +0.06(+1.20%)
Aug 07, 2008 5.209 5.274 5.186 5.226 144,069 +0.01(+0.16%)
Aug 06, 2008 5.236 5.236 5.178 5.218 96,336 -0.05(-0.96%)
Aug 05, 2008 5.192 5.272 5.192 5.268 89,385 +0.01(+0.28%)
Aug 04, 2008 5.274 5.274 5.220 5.253 54,355 +0.01(+0.12%)
Aug 01, 2008 5.266 5.272 5.220 5.247 54,903 +0.00(+0.04%)
Jul 31, 2008 5.236 5.262 5.230 5.245 144,422 -0.00(-0.04%)
Jul 30, 2008 5.339 5.343 5.232 5.247 137,065 -0.06(-1.19%)
Jul 29, 2008 5.310 5.335 5.267 5.310 124,524 -0.03(-0.51%)
Jul 28, 2008 5.406 5.440 5.302 5.337 150,949 -0.10(-1.89%)
Jul 25, 2008 5.436 5.463 5.411 5.440 127,350 +0.03(+0.47%)
Jul 24, 2008 5.520 5.555 5.404 5.415 123,381 -0.15(-2.64%)
Jul 23, 2008 5.541 5.581 5.520 5.562 101,115 +0.15(+2.71%)
Jul 22, 2008 5.272 5.415 5.272 5.415 166,215 +0.14(+2.58%)
Jul 21, 2008 5.247 5.278 5.205 5.278 90,776 +0.12(+2.28%)
Jul 18, 2008 5.163 5.224 5.129 5.161 163,985 +0.02(+0.33%)
Jul 17, 2008 4.953 5.299 4.953 5.144 341,450 +0.29(+5.87%)
Jul 16, 2008 4.701 4.859 4.693 4.859 211,961 +0.16(+3.49%)
Jul 15, 2008 4.943 4.943 4.695 4.695 262,247 -0.31(-6.28%)
Jul 14, 2008 5.033 5.040 4.982 5.010 139,223 -0.05(-0.95%)
Jul 11, 2008 5.121 5.121 5.020 5.058 93,392 -0.06(-1.23%)
Jul 10, 2008 5.016 5.132 5.016 5.121 154,451 +0.09(+1.84%)
Jul 09, 2008 4.999 5.066 4.976 5.029 125,501 +0.01(+0.25%)
Jul 08, 2008 4.917 5.016 4.875 5.016 235,079 +0.09(+1.75%)
Jul 07, 2008 5.037 5.054 4.917 4.930 140,900 -0.11(-2.25%)
Jul 04, 2008 5.094 5.094 5.031 5.043 136,984 +0.00(+0.00%)
Jul 03, 2008 5.094 5.094 5.031 5.043 136,984 -0.05(-1.03%)
Jul 02, 2008 5.167 5.182 5.096 5.096 137,251 -0.08(-1.46%)
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.