Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.46 +0.08 (+0.77%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.35 10.38 10.30 10.38 148,537 +0.03(+0.29%)
Mar 26, 2024 10.36 10.38 10.32 10.35 101,246 -0.01(-0.10%)
Mar 25, 2024 10.39 10.39 10.35 10.36 94,401 -0.01(-0.10%)
Mar 22, 2024 10.48 10.48 10.36 10.37 86,280 -0.06(-0.58%)
Mar 21, 2024 10.44 10.46 10.41 10.43 119,919 +0.06(+0.58%)
Mar 20, 2024 10.27 10.39 10.27 10.37 126,935 +0.07(+0.68%)
Mar 19, 2024 10.26 10.30 10.22 10.30 144,353 +0.05(+0.49%)
Mar 18, 2024 10.29 10.29 10.25 10.25 128,513 +0.00(+0.00%)
Mar 15, 2024 10.27 10.32 10.22 10.25 182,143 -0.03(-0.29%)
Mar 14, 2024 10.44 10.44 10.25 10.28 129,550 -0.12(-1.13%)
Mar 13, 2024 10.40 10.41 10.37 10.40 123,324 +0.03(+0.29%)
Mar 12, 2024 10.26 10.39 10.22 10.37 208,832 +0.11(+1.07%)
Mar 11, 2024 10.22 10.26 10.20 10.26 117,717 -0.01(-0.10%)
Mar 08, 2024 10.39 10.40 10.24 10.27 196,976 -0.08(-0.77%)
Mar 07, 2024 10.31 10.37 10.29 10.35 120,949 +0.10(+0.97%)
Mar 06, 2024 10.25 10.28 10.23 10.25 164,043 +0.07(+0.68%)
Mar 05, 2024 10.24 10.30 10.18 10.18 147,349 -0.06(-0.58%)
Mar 04, 2024 10.22 10.26 10.18 10.24 126,697 +0.02(+0.19%)
Mar 01, 2024 10.17 10.22 10.12 10.22 126,195 +0.07(+0.69%)
Feb 29, 2024 10.17 10.22 10.12 10.15 151,102 +0.06(+0.59%)
Feb 28, 2024 10.16 10.16 10.07 10.09 92,248 -0.04(-0.39%)
Feb 27, 2024 10.14 10.18 10.13 10.13 74,363 -0.03(-0.29%)
Feb 26, 2024 10.19 10.21 10.15 10.16 70,446 -0.02(-0.20%)
Feb 23, 2024 10.19 10.22 10.18 10.18 175,138 +0.03(+0.29%)
Feb 22, 2024 10.06 10.17 10.06 10.15 225,135 +0.16(+1.59%)
Feb 21, 2024 9.980 10.03 9.950 9.989 140,117 +0.02(+0.20%)
Feb 20, 2024 9.999 10.04 9.950 9.970 363,566 -0.05(-0.50%)
Feb 16, 2024 10.07 10.08 10.02 10.02 71,616 -0.05(-0.49%)
Feb 15, 2024 10.05 10.09 10.04 10.07 187,277 +0.01(+0.10%)
Feb 14, 2024 10.05 10.10 10.02 10.06 128,844 +0.07(+0.73%)
Feb 13, 2024 10.04 10.04 9.937 9.986 131,376 -0.13(-1.27%)
Feb 12, 2024 10.11 10.12 10.08 10.11 115,670 +0.04(+0.39%)
Feb 09, 2024 10.07 10.09 10.06 10.08 145,487 +0.02(+0.20%)
Feb 08, 2024 10.06 10.07 10.03 10.06 110,530 +0.02(+0.20%)
Feb 07, 2024 9.986 10.06 9.986 10.04 106,163 +0.10(+0.99%)
Feb 06, 2024 9.977 9.985 9.912 9.937 137,005 +0.02(+0.20%)
Feb 05, 2024 9.937 9.937 9.820 9.917 129,258 -0.02(-0.20%)
Feb 02, 2024 9.947 9.977 9.853 9.937 260,487 -0.01(-0.10%)
Feb 01, 2024 9.868 9.977 9.868 9.947 212,546 +0.10(+1.00%)
Jan 31, 2024 9.937 9.947 9.799 9.848 260,418 -0.09(-0.89%)
Jan 30, 2024 9.927 9.947 9.868 9.937 132,037 -0.02(-0.20%)
Jan 29, 2024 9.868 9.957 9.848 9.957 153,502 +0.11(+1.10%)
Jan 26, 2024 9.828 9.873 9.819 9.848 182,315 +0.05(+0.50%)
Jan 25, 2024 9.888 9.888 9.789 9.799 192,883 -0.06(-0.60%)
Jan 24, 2024 9.898 9.903 9.838 9.858 129,680 +0.05(+0.50%)
Jan 23, 2024 9.828 9.853 9.789 9.809 151,996 -0.03(-0.30%)
Jan 22, 2024 9.888 9.907 9.833 9.838 128,021 -0.03(-0.30%)
Jan 19, 2024 9.848 9.883 9.779 9.868 163,562 +0.07(+0.71%)
Jan 18, 2024 9.789 9.828 9.752 9.799 151,182 +0.05(+0.51%)
Jan 17, 2024 9.720 9.769 9.720 9.749 146,056 -0.05(-0.50%)
Jan 16, 2024 9.907 9.913 9.779 9.799 153,257 -0.09(-0.90%)
Jan 12, 2024 9.838 9.917 9.821 9.888 193,314 +0.05(+0.50%)
Jan 11, 2024 9.878 9.907 9.828 9.838 321,600 -0.08(-0.77%)
Jan 10, 2024 9.816 9.924 9.811 9.914 220,012 +0.08(+0.80%)
Jan 09, 2024 9.816 9.855 9.776 9.836 224,650 -0.02(-0.20%)
Jan 08, 2024 9.777 9.855 9.728 9.855 208,856 +0.14(+1.41%)
Jan 05, 2024 9.649 9.733 9.649 9.718 135,230 +0.05(+0.51%)
Jan 04, 2024 9.590 9.698 9.588 9.669 250,258 +0.04(+0.41%)
Jan 03, 2024 9.689 9.689 9.620 9.630 196,344 -0.08(-0.81%)
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.