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 (%)
Sep 30, 2016 6.256 6.282 6.225 6.251 578,163 +0.04(+0.57%)
Sep 29, 2016 6.190 6.241 6.185 6.215 1,025,402 -0.01(-0.16%)
Sep 28, 2016 6.180 6.225 6.172 6.225 251,409 +0.04(+0.66%)
Sep 27, 2016 6.169 6.205 6.164 6.185 415,310 +0.02(+0.33%)
Sep 26, 2016 6.205 6.205 6.154 6.164 410,668 -0.05(-0.82%)
Sep 23, 2016 6.236 6.236 6.200 6.215 401,081 -0.03(-0.49%)
Sep 22, 2016 6.231 6.251 6.215 6.246 450,089 +0.06(+0.91%)
Sep 21, 2016 6.144 6.190 6.144 6.190 327,630 +0.05(+0.83%)
Sep 20, 2016 6.154 6.164 6.139 6.139 214,122 -0.01(-0.08%)
Sep 19, 2016 6.128 6.174 6.128 6.144 327,138 +0.03(+0.42%)
Sep 16, 2016 6.139 6.139 6.103 6.118 235,422 -0.03(-0.50%)
Sep 15, 2016 6.098 6.149 6.083 6.149 266,368 +0.06(+1.01%)
Sep 14, 2016 6.088 6.123 6.072 6.088 348,900 -0.01(-0.17%)
Sep 13, 2016 6.159 6.164 6.088 6.098 334,849 -0.10(-1.58%)
Sep 12, 2016 6.130 6.206 6.120 6.196 334,383 +0.06(+0.91%)
Sep 09, 2016 6.201 6.206 6.135 6.140 455,091 -0.12(-1.94%)
Sep 08, 2016 6.262 6.262 6.242 6.262 305,365 -0.01(-0.16%)
Sep 07, 2016 6.257 6.277 6.257 6.272 220,578 +0.01(+0.08%)
Sep 06, 2016 6.272 6.272 6.246 6.267 303,175 +0.01(+0.16%)
Sep 02, 2016 6.221 6.257 6.257 6.257 265,075 +0.06(+0.90%)
Sep 01, 2016 6.181 6.201 6.170 6.201 444,515 +0.03(+0.49%)
Aug 31, 2016 6.191 6.206 6.165 6.170 475,719 +0.01(+0.08%)
Aug 30, 2016 6.196 6.206 6.165 6.165 498,619 -0.03(-0.49%)
Aug 29, 2016 6.140 6.211 6.135 6.196 488,125 +0.06(+0.91%)
Aug 26, 2016 6.150 6.181 6.120 6.140 566,803 +0.00(+0.00%)
Aug 25, 2016 6.170 6.176 6.135 6.140 595,297 -0.03(-0.49%)
Aug 24, 2016 6.211 6.211 6.170 6.170 401,423 -0.03(-0.49%)
Aug 23, 2016 6.211 6.229 6.201 6.201 335,416 +0.02(+0.25%)
Aug 22, 2016 6.176 6.201 6.170 6.186 286,354 +0.00(+0.00%)
Aug 19, 2016 6.196 6.206 6.170 6.186 348,130 -0.02(-0.25%)
Aug 18, 2016 6.176 6.206 6.160 6.201 445,300 +0.03(+0.41%)
Aug 17, 2016 6.176 6.176 6.140 6.176 265,659 +0.01(+0.16%)
Aug 16, 2016 6.165 6.176 6.150 6.165 281,228 -0.01(-0.08%)
Aug 15, 2016 6.155 6.186 6.155 6.170 353,796 +0.01(+0.16%)
Aug 12, 2016 6.160 6.170 6.140 6.160 316,153 +0.00(+0.00%)
Aug 11, 2016 6.181 6.181 6.140 6.160 387,161 +0.01(+0.23%)
Aug 10, 2016 6.156 6.156 6.126 6.146 341,463 +0.01(+0.08%)
Aug 09, 2016 6.141 6.156 6.126 6.141 295,221 +0.00(+0.00%)
Aug 08, 2016 6.136 6.151 6.131 6.141 345,233 -0.01(-0.08%)
Aug 05, 2016 6.131 6.166 6.121 6.146 360,001 +0.03(+0.41%)
Aug 04, 2016 6.126 6.136 6.076 6.121 410,640 +0.02(+0.25%)
Aug 03, 2016 6.066 6.116 6.055 6.106 489,318 +0.06(+1.00%)
Aug 02, 2016 6.106 6.121 6.040 6.045 651,723 -0.08(-1.23%)
Aug 01, 2016 6.121 6.136 6.096 6.121 429,733 -0.01(-0.16%)
Jul 29, 2016 6.111 6.131 6.091 6.131 591,910 +0.05(+0.75%)
Jul 28, 2016 6.101 6.116 6.071 6.086 476,716 -0.02(-0.33%)
Jul 27, 2016 6.071 6.111 6.055 6.106 572,286 +0.05(+0.83%)
Jul 26, 2016 6.061 6.071 6.025 6.055 392,636 +0.01(+0.08%)
Jul 25, 2016 6.045 6.055 6.020 6.050 408,591 +0.01(+0.08%)
Jul 22, 2016 6.030 6.050 6.010 6.045 522,317 +0.03(+0.42%)
Jul 21, 2016 6.040 6.066 6.010 6.020 700,042 -0.05(-0.75%)
Jul 20, 2016 6.030 6.071 6.030 6.066 475,283 +0.03(+0.50%)
Jul 19, 2016 6.045 6.071 6.010 6.035 372,014 -0.01(-0.08%)
Jul 18, 2016 6.015 6.071 6.015 6.040 259,555 +0.02(+0.33%)
Jul 15, 2016 6.066 6.066 6.015 6.020 290,263 -0.06(-0.99%)
Jul 14, 2016 6.015 6.091 6.015 6.081 887,447 +0.07(+1.17%)
Jul 13, 2016 6.025 6.025 5.980 6.010 657,746 +0.02(+0.32%)
Jul 12, 2016 5.951 5.996 5.936 5.991 370,888 +0.09(+1.44%)
Jul 11, 2016 5.916 5.926 5.881 5.906 629,687 +0.00(+0.00%)
Jul 08, 2016 5.886 5.914 5.876 5.906 302,454 +0.06(+0.94%)
Jul 07, 2016 5.841 5.871 5.796 5.851 288,812 +0.03(+0.43%)
Jul 06, 2016 5.786 5.836 5.786 5.826 584,390 -0.02(-0.26%)
Jul 05, 2016 5.861 5.870 5.801 5.841 578,392 -0.09(-1.52%)
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.