Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.53 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.367 7.413 7.314 7.314 313,711 -0.01(-0.10%)
Sep 29, 2020 7.329 7.340 7.299 7.322 118,925 +0.02(+0.21%)
Sep 28, 2020 7.299 7.344 7.291 7.306 193,873 +0.08(+1.16%)
Sep 25, 2020 7.138 7.237 7.138 7.222 179,391 +0.05(+0.75%)
Sep 24, 2020 7.092 7.237 7.008 7.169 327,944 +0.00(+0.00%)
Sep 23, 2020 7.299 7.346 7.169 7.169 241,445 -0.15(-1.99%)
Sep 22, 2020 7.337 7.367 7.291 7.314 200,152 -0.05(-0.62%)
Sep 21, 2020 7.406 7.425 7.283 7.360 230,666 -0.10(-1.33%)
Sep 18, 2020 7.497 7.528 7.444 7.459 143,277 -0.03(-0.41%)
Sep 17, 2020 7.444 7.528 7.436 7.490 124,074 -0.04(-0.51%)
Sep 16, 2020 7.490 7.574 7.490 7.528 94,470 +0.06(+0.82%)
Sep 15, 2020 7.482 7.536 7.459 7.467 118,924 +0.00(+0.00%)
Sep 14, 2020 7.436 7.490 7.398 7.467 106,353 +0.06(+0.75%)
Sep 11, 2020 7.381 7.419 7.297 7.411 98,246 +0.05(+0.72%)
Sep 10, 2020 7.419 7.464 7.343 7.358 162,037 -0.07(-0.92%)
Sep 09, 2020 7.343 7.449 7.327 7.426 153,628 +0.18(+2.52%)
Sep 08, 2020 7.191 7.312 7.191 7.244 224,746 -0.11(-1.55%)
Sep 04, 2020 7.426 7.434 7.267 7.358 309,488 -0.02(-0.21%)
Sep 03, 2020 7.563 7.563 7.320 7.373 157,076 -0.19(-2.51%)
Sep 02, 2020 7.525 7.578 7.502 7.563 175,863 +0.07(+0.91%)
Sep 01, 2020 7.441 7.540 7.419 7.494 137,481 +0.05(+0.71%)
Aug 31, 2020 7.532 7.538 7.441 7.441 198,927 -0.07(-0.91%)
Aug 28, 2020 7.502 7.548 7.479 7.510 122,610 +0.00(+0.00%)
Aug 27, 2020 7.502 7.555 7.457 7.510 214,757 -0.02(-0.30%)
Aug 26, 2020 7.510 7.555 7.449 7.532 179,232 +0.04(+0.51%)
Aug 25, 2020 7.502 7.510 7.441 7.494 148,732 +0.05(+0.61%)
Aug 24, 2020 7.464 7.502 7.426 7.449 130,177 +0.02(+0.31%)
Aug 21, 2020 7.464 7.472 7.396 7.426 168,440 -0.03(-0.41%)
Aug 20, 2020 7.434 7.510 7.381 7.457 172,836 +0.02(+0.20%)
Aug 19, 2020 7.457 7.479 7.426 7.441 157,341 +0.02(+0.31%)
Aug 18, 2020 7.555 7.586 7.381 7.419 1,022,270 -0.15(-2.01%)
Aug 17, 2020 7.563 7.578 7.510 7.570 114,354 +0.01(+0.10%)
Aug 14, 2020 7.540 7.563 7.502 7.563 122,478 +0.00(+0.00%)
Aug 13, 2020 7.532 7.613 7.517 7.563 147,070 +0.04(+0.54%)
Aug 12, 2020 7.523 7.523 7.507 7.523 118,955 +0.06(+0.81%)
Aug 11, 2020 7.440 7.523 7.440 7.462 182,770 +0.05(+0.61%)
Aug 10, 2020 7.357 7.417 7.353 7.417 139,956 +0.08(+1.13%)
Aug 07, 2020 7.304 7.334 7.274 7.334 133,860 +0.01(+0.10%)
Aug 06, 2020 7.326 7.357 7.281 7.326 161,049 -0.03(-0.41%)
Aug 05, 2020 7.349 7.387 7.319 7.357 134,007 +0.03(+0.41%)
Aug 04, 2020 7.349 7.357 7.281 7.326 99,815 -0.01(-0.10%)
Aug 03, 2020 7.364 7.372 7.326 7.334 141,785 -0.03(-0.41%)
Jul 31, 2020 7.417 7.417 7.266 7.364 202,115 -0.02(-0.20%)
Jul 30, 2020 7.341 7.379 7.266 7.379 108,483 +0.00(+0.00%)
Jul 29, 2020 7.296 7.379 7.274 7.379 174,806 +0.10(+1.35%)
Jul 28, 2020 7.274 7.319 7.258 7.281 155,297 -0.03(-0.41%)
Jul 27, 2020 7.191 7.319 7.191 7.311 140,725 +0.13(+1.79%)
Jul 24, 2020 7.221 7.221 7.160 7.183 243,598 -0.02(-0.31%)
Jul 23, 2020 7.228 7.281 7.191 7.206 195,231 -0.04(-0.52%)
Jul 22, 2020 7.258 7.300 7.206 7.243 163,190 -0.02(-0.21%)
Jul 21, 2020 7.311 7.349 7.236 7.258 148,457 -0.02(-0.21%)
Jul 20, 2020 7.258 7.304 7.198 7.274 164,640 +0.02(+0.21%)
Jul 17, 2020 7.274 7.274 7.203 7.258 148,173 +0.02(+0.31%)
Jul 16, 2020 7.130 7.266 7.130 7.236 186,309 +0.08(+1.16%)
Jul 15, 2020 7.153 7.221 7.153 7.153 134,961 +0.01(+0.11%)
Jul 14, 2020 6.964 7.153 6.964 7.145 321,901 +0.14(+1.97%)
Jul 13, 2020 7.210 7.210 7.000 7.007 368,727 -0.13(-1.89%)
Jul 10, 2020 7.157 7.157 7.105 7.142 97,806 +0.00(+0.00%)
Jul 09, 2020 7.202 7.210 7.090 7.142 105,448 -0.01(-0.21%)
Jul 08, 2020 7.210 7.232 7.127 7.157 196,251 -0.06(-0.83%)
Jul 07, 2020 7.225 7.270 7.195 7.217 169,352 -0.03(-0.41%)
Jul 06, 2020 7.202 7.255 7.165 7.247 326,291 +0.11(+1.58%)
Jul 02, 2020 7.127 7.180 7.097 7.135 242,849 +0.07(+0.95%)
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.