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 )

10.55 +0.12 (+1.15%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 15, 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 (%)
May 29, 2009 4.122 4.132 4.038 4.106 144,478 +0.02(+0.37%)
May 28, 2009 3.995 4.091 3.973 4.091 179,553 +0.11(+2.66%)
May 27, 2009 3.980 4.046 3.980 3.985 85,238 -0.04(-1.00%)
May 26, 2009 3.915 4.056 3.915 4.026 139,331 +0.10(+2.57%)
May 22, 2009 3.912 3.925 3.841 3.925 127,325 +0.04(+1.01%)
May 21, 2009 3.839 3.973 3.839 3.885 153,934 +0.00(+0.03%)
May 20, 2009 3.912 3.960 3.882 3.884 130,778 +0.01(+0.20%)
May 19, 2009 3.808 3.894 3.808 3.877 187,120 +0.05(+1.25%)
May 18, 2009 3.788 3.856 3.788 3.829 126,415 +0.08(+2.16%)
May 15, 2009 3.846 3.899 3.693 3.748 181,806 -0.13(-3.39%)
May 14, 2009 3.854 3.920 3.854 3.879 141,034 +0.01(+0.20%)
May 13, 2009 3.927 3.995 3.854 3.872 219,945 -0.28(-6.70%)
May 12, 2009 4.104 4.192 4.043 4.149 288,510 +0.07(+1.61%)
May 11, 2009 4.170 4.170 4.051 4.084 200,883 -0.05(-1.16%)
May 08, 2009 4.036 4.144 4.036 4.132 192,730 +0.14(+3.41%)
May 07, 2009 4.041 4.117 3.965 3.995 188,339 -0.02(-0.38%)
May 06, 2009 3.940 4.010 3.915 4.010 147,745 +0.10(+2.58%)
May 05, 2009 3.904 3.935 3.864 3.909 226,502 +0.01(+0.19%)
May 04, 2009 3.816 3.909 3.816 3.902 150,576 +0.09(+2.26%)
May 01, 2009 3.836 3.839 3.791 3.816 80,028 -0.00(-0.07%)
Apr 30, 2009 3.836 3.864 3.784 3.819 154,884 +0.02(+0.47%)
Apr 29, 2009 3.687 3.803 3.682 3.801 177,898 +0.12(+3.37%)
Apr 28, 2009 3.624 3.690 3.599 3.677 91,435 +0.03(+0.90%)
Apr 27, 2009 3.574 3.692 3.574 3.644 109,250 -0.03(-0.82%)
Apr 24, 2009 3.649 3.702 3.649 3.675 84,450 +0.04(+1.11%)
Apr 23, 2009 3.632 3.649 3.581 3.634 123,092 +0.03(+0.77%)
Apr 22, 2009 3.589 3.639 3.563 3.606 108,933 +0.02(+0.42%)
Apr 21, 2009 3.500 3.606 3.494 3.591 164,118 +0.06(+1.57%)
Apr 20, 2009 3.624 3.624 3.536 3.536 115,759 -0.12(-3.38%)
Apr 17, 2009 3.627 3.680 3.619 3.659 94,595 +0.01(+0.28%)
Apr 16, 2009 3.624 3.649 3.581 3.649 96,120 +0.06(+1.76%)
Apr 15, 2009 3.536 3.589 3.536 3.586 141,144 +0.02(+0.42%)
Apr 14, 2009 3.622 3.622 3.571 3.571 111,625 -0.06(-1.67%)
Apr 13, 2009 3.528 3.634 3.515 3.632 121,802 +0.05(+1.27%)
Apr 09, 2009 3.505 3.594 3.505 3.586 166,676 +0.13(+3.80%)
Apr 08, 2009 3.414 3.478 3.412 3.455 148,177 +0.03(+0.74%)
Apr 07, 2009 3.364 3.439 3.361 3.430 99,996 -0.04(-1.16%)
Apr 06, 2009 3.414 3.483 3.409 3.470 142,190 -0.04(-1.08%)
Apr 03, 2009 3.417 3.518 3.417 3.508 214,219 +0.02(+0.43%)
Apr 02, 2009 3.369 3.510 3.369 3.493 214,584 +0.10(+2.98%)
Apr 01, 2009 3.228 3.407 3.192 3.392 210,082 +0.03(+0.90%)
Mar 31, 2009 3.288 3.397 3.288 3.361 225,896 +0.04(+1.14%)
Mar 30, 2009 3.316 3.387 3.258 3.324 236,334 -0.27(-7.45%)
Mar 26, 2009 3.500 3.591 3.480 3.591 70,406 +0.09(+2.60%)
Mar 25, 2009 3.478 3.531 3.417 3.500 129,891 +0.02(+0.51%)
Mar 24, 2009 3.455 3.538 3.455 3.483 68,085 -0.05(-1.50%)
Mar 23, 2009 3.485 3.541 3.467 3.536 159,992 +0.18(+5.50%)
Mar 20, 2009 3.356 3.422 3.318 3.351 160,816 -0.04(-1.27%)
Mar 19, 2009 3.445 3.480 3.389 3.394 75,090 -0.03(-0.96%)
Mar 18, 2009 3.336 3.480 3.286 3.427 102,938 +0.08(+2.49%)
Mar 17, 2009 3.210 3.356 3.210 3.344 172,802 +0.09(+2.72%)
Mar 16, 2009 3.276 3.377 3.255 3.255 126,324 -0.02(-0.46%)
Mar 13, 2009 3.278 3.308 3.238 3.271 0 +0.01(+0.39%)
Mar 12, 2009 3.046 3.271 3.023 3.258 2,070,533 +0.20(+6.61%)
Mar 11, 2009 3.008 3.099 3.003 3.056 615,175 +0.08(+2.54%)
Mar 10, 2009 2.864 3.018 2.864 2.980 269,856 +0.12(+4.15%)
Mar 09, 2009 2.894 2.973 2.861 2.861 470,166 -0.10(-3.41%)
Mar 06, 2009 2.925 3.018 2.894 2.962 0 +0.03(+1.10%)
Mar 05, 2009 2.965 2.983 2.871 2.930 115,625 -0.08(-2.59%)
Mar 04, 2009 2.869 3.015 2.869 3.008 209,777 +0.06(+1.88%)
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.