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: 6:30 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, 2011 4.493 4.502 4.336 4.357 1,544,212 -0.18(-3.95%)
Sep 29, 2011 4.573 4.606 4.496 4.536 395,238 +0.02(+0.41%)
Sep 28, 2011 4.573 4.614 4.518 4.518 493,861 -0.06(-1.35%)
Sep 27, 2011 4.530 4.651 4.521 4.580 655,514 +0.11(+2.49%)
Sep 26, 2011 4.404 4.484 4.374 4.468 526,972 +0.08(+1.76%)
Sep 23, 2011 4.385 4.431 4.382 4.391 733,026 -0.03(-0.70%)
Sep 22, 2011 4.484 4.496 4.385 4.422 1,274,280 -0.18(-3.89%)
Sep 21, 2011 4.700 4.719 4.601 4.601 391,294 -0.11(-2.36%)
Sep 20, 2011 4.688 4.752 4.688 4.712 453,625 +0.03(+0.66%)
Sep 19, 2011 4.715 4.715 4.644 4.681 564,504 -0.09(-1.88%)
Sep 16, 2011 4.756 4.799 4.743 4.771 484,447 +0.02(+0.52%)
Sep 15, 2011 4.728 4.771 4.703 4.746 595,861 +0.04(+0.92%)
Sep 14, 2011 4.712 4.737 4.647 4.703 671,129 +0.03(+0.59%)
Sep 13, 2011 4.644 4.691 4.570 4.675 578,928 +0.05(+1.07%)
Sep 12, 2011 4.586 4.647 4.558 4.626 661,563 -0.05(-0.99%)
Sep 09, 2011 4.771 4.771 4.651 4.672 951,783 -0.15(-3.14%)
Sep 08, 2011 4.824 4.895 4.805 4.824 788,754 -0.04(-0.89%)
Sep 07, 2011 4.839 4.873 4.796 4.867 565,981 +0.08(+1.68%)
Sep 06, 2011 4.620 4.786 4.620 4.786 1,174,352 -0.02(-0.45%)
Sep 02, 2011 4.848 4.919 4.796 4.808 570,314 -0.13(-2.69%)
Sep 01, 2011 4.938 5.015 4.925 4.941 750,937 -0.03(-0.62%)
Aug 31, 2011 5.006 5.034 4.941 4.972 948,172 +0.04(+0.88%)
Aug 30, 2011 4.845 4.932 4.820 4.928 607,736 +0.06(+1.33%)
Aug 29, 2011 4.851 4.919 4.824 4.864 703,499 +0.08(+1.61%)
Aug 26, 2011 4.709 4.827 4.663 4.786 547,131 +0.05(+0.98%)
Aug 25, 2011 4.833 4.839 4.688 4.740 471,701 -0.04(-0.90%)
Aug 24, 2011 4.759 4.814 4.725 4.783 357,398 +0.02(+0.45%)
Aug 23, 2011 4.552 4.762 4.552 4.762 684,824 +0.21(+4.61%)
Aug 22, 2011 4.712 4.742 4.543 4.552 773,058 -0.05(-1.07%)
Aug 19, 2011 4.657 4.759 4.598 4.601 945,931 -0.14(-2.93%)
Aug 18, 2011 4.799 4.805 4.666 4.740 928,011 -0.19(-3.78%)
Aug 17, 2011 4.953 4.978 4.895 4.926 435,021 +0.01(+0.27%)
Aug 16, 2011 4.916 4.941 4.879 4.913 601,538 -0.05(-1.00%)
Aug 15, 2011 4.888 4.972 4.879 4.962 863,925 +0.13(+2.62%)
Aug 12, 2011 4.802 4.851 4.709 4.836 1,027,239 +0.04(+0.84%)
Aug 11, 2011 4.617 4.867 4.604 4.796 1,234,591 +0.18(+4.01%)
Aug 10, 2011 4.712 4.745 4.587 4.611 1,592,182 -0.18(-3.73%)
Aug 09, 2011 4.629 4.822 4.376 4.789 2,242,045 +0.41(+9.45%)
Aug 08, 2011 4.629 4.736 4.287 4.376 2,940,418 -0.51(-10.41%)
Aug 05, 2011 5.012 5.035 4.685 4.884 2,203,110 -0.11(-2.20%)
Aug 04, 2011 5.140 5.164 4.989 4.994 1,682,353 -0.21(-4.11%)
Aug 03, 2011 5.212 5.215 5.119 5.209 988,139 +0.00(+0.00%)
Aug 02, 2011 5.191 5.295 5.191 5.209 1,265,799 +0.01(+0.23%)
Aug 01, 2011 5.253 5.253 5.102 5.197 1,069,139 +0.04(+0.75%)
Jul 29, 2011 5.146 5.197 5.093 5.158 923,755 -0.06(-1.20%)
Jul 28, 2011 5.209 5.256 5.200 5.221 868,973 +0.00(+0.00%)
Jul 27, 2011 5.325 5.334 5.194 5.221 984,051 -0.12(-2.34%)
Jul 26, 2011 5.343 5.354 5.325 5.345 636,873 +0.01(+0.22%)
Jul 25, 2011 5.354 5.381 5.331 5.334 793,428 -0.07(-1.21%)
Jul 22, 2011 5.403 5.417 5.396 5.399 605,740 +0.01(+0.22%)
Jul 21, 2011 5.363 5.432 5.354 5.387 545,233 +0.03(+0.61%)
Jul 20, 2011 5.331 5.354 5.319 5.354 550,682 +0.02(+0.45%)
Jul 19, 2011 5.310 5.343 5.295 5.331 559,345 +0.03(+0.56%)
Jul 18, 2011 5.360 5.360 5.280 5.301 520,067 -0.06(-1.16%)
Jul 15, 2011 5.354 5.369 5.325 5.363 517,008 +0.02(+0.45%)
Jul 14, 2011 5.363 5.429 5.325 5.340 490,312 -0.01(-0.28%)
Jul 13, 2011 5.372 5.408 5.354 5.354 558,569 -0.01(-0.22%)
Jul 12, 2011 5.345 5.411 5.340 5.366 605,323 -0.01(-0.22%)
Jul 11, 2011 5.435 5.435 5.366 5.378 653,006 -0.08(-1.47%)
Jul 08, 2011 5.464 5.473 5.408 5.459 706,588 -0.05(-0.86%)
Jul 07, 2011 5.444 5.542 5.429 5.506 794,806 +0.10(+1.93%)
Jul 06, 2011 5.426 5.429 5.396 5.402 534,045 -0.04(-0.77%)
Jul 05, 2011 5.441 5.461 5.429 5.444 691,615 +0.02(+0.38%)
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.