Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.25 +0.12 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.197 5.227 5.183 5.222 768,219 +0.04(+0.81%)
Jan 28, 2011 5.244 5.272 5.160 5.180 741,297 -0.05(-1.02%)
Jan 27, 2011 5.283 5.286 5.224 5.233 902,386 -0.03(-0.53%)
Jan 26, 2011 5.267 5.292 5.261 5.261 758,238 -0.03(-0.48%)
Jan 25, 2011 5.258 5.300 5.258 5.286 656,278 -0.00(-0.05%)
Jan 24, 2011 5.261 5.314 5.253 5.289 739,266 +0.03(+0.53%)
Jan 21, 2011 5.258 5.289 5.258 5.261 597,592 +0.01(+0.16%)
Jan 20, 2011 5.244 5.255 5.211 5.253 593,009 +0.00(+0.00%)
Jan 19, 2011 5.250 5.255 5.229 5.253 604,585 +0.00(+0.05%)
Jan 18, 2011 5.295 5.300 5.239 5.250 631,097 -0.04(-0.85%)
Jan 14, 2011 5.297 5.297 5.267 5.295 621,273 +0.00(+0.05%)
Jan 13, 2011 5.281 5.297 5.239 5.292 520,069 +0.02(+0.32%)
Jan 12, 2011 5.275 5.309 5.255 5.275 707,974 -0.01(-0.11%)
Jan 11, 2011 5.283 5.295 5.241 5.281 440,869 -0.00(-0.05%)
Jan 10, 2011 5.267 5.289 5.239 5.283 447,526 +0.00(+0.00%)
Jan 07, 2011 5.233 5.283 5.211 5.283 462,644 +0.04(+0.75%)
Jan 06, 2011 5.286 5.295 5.233 5.244 589,203 -0.04(-0.79%)
Jan 05, 2011 5.230 5.286 5.177 5.286 724,430 +0.03(+0.59%)
Jan 04, 2011 5.269 5.272 5.222 5.255 878,297 +0.00(+0.00%)
Jan 03, 2011 5.166 5.264 5.166 5.255 728,442 +0.11(+2.23%)
Dec 31, 2010 5.082 5.155 5.082 5.141 619,074 +0.04(+0.88%)
Dec 30, 2010 5.079 5.121 5.076 5.096 785,386 -0.00(-0.05%)
Dec 29, 2010 5.093 5.104 5.070 5.098 544,557 +0.03(+0.60%)
Dec 28, 2010 5.076 5.104 5.059 5.068 740,365 -0.02(-0.49%)
Dec 27, 2010 5.079 5.098 5.070 5.093 500,268 +0.02(+0.39%)
Dec 23, 2010 5.101 5.118 5.065 5.073 522,297 -0.03(-0.66%)
Dec 22, 2010 5.037 5.115 5.037 5.107 760,951 +0.05(+1.00%)
Dec 21, 2010 5.012 5.059 5.012 5.056 911,984 +0.04(+0.78%)
Dec 20, 2010 5.012 5.062 5.000 5.017 780,574 +0.03(+0.51%)
Dec 17, 2010 4.986 5.076 4.986 4.992 1,116,209 -0.10(-1.97%)
Dec 16, 2010 4.972 5.093 4.972 5.092 772,492 +0.09(+1.84%)
Dec 15, 2010 5.003 5.054 4.930 5.000 998,349 -0.03(-0.50%)
Dec 14, 2010 5.028 5.084 5.023 5.026 788,052 -0.01(-0.17%)
Dec 13, 2010 5.163 5.163 5.023 5.034 929,287 -0.09(-1.80%)
Dec 10, 2010 5.185 5.202 5.113 5.127 851,146 -0.03(-0.60%)
Dec 09, 2010 5.239 5.259 5.090 5.157 1,236,243 -0.06(-1.23%)
Dec 08, 2010 5.205 5.239 5.157 5.222 714,995 -0.01(-0.27%)
Dec 07, 2010 5.241 5.250 5.208 5.236 575,250 +0.03(+0.65%)
Dec 06, 2010 5.143 5.219 5.127 5.202 610,329 +0.06(+1.14%)
Dec 03, 2010 5.124 5.177 5.117 5.143 822,257 -0.02(-0.33%)
Dec 02, 2010 5.163 5.212 5.141 5.160 692,321 -0.04(-0.70%)
Dec 01, 2010 5.177 5.225 5.152 5.197 617,625 +0.06(+1.09%)
Nov 30, 2010 5.127 5.154 5.107 5.141 857,729 -0.01(-0.27%)
Nov 29, 2010 5.118 5.155 5.031 5.155 847,184 +0.02(+0.44%)
Nov 26, 2010 5.107 5.135 5.087 5.132 216,793 +0.01(+0.11%)
Nov 24, 2010 5.028 5.127 5.127 5.127 711,251 +0.10(+1.95%)
Nov 23, 2010 5.023 5.037 4.972 5.028 701,695 -0.02(-0.39%)
Nov 22, 2010 5.084 5.124 4.933 5.048 2,011,320 -0.04(-0.72%)
Nov 19, 2010 5.143 5.144 5.065 5.084 1,100,824 -0.04(-0.82%)
Nov 18, 2010 5.129 5.183 5.118 5.127 572,504 +0.06(+1.10%)
Nov 17, 2010 5.042 5.132 5.040 5.070 888,053 -0.01(-0.11%)
Nov 16, 2010 5.185 5.188 5.023 5.076 1,024,065 -0.14(-2.74%)
Nov 15, 2010 5.230 5.233 5.183 5.219 572,969 +0.04(+0.70%)
Nov 12, 2010 5.239 5.275 5.166 5.183 793,203 -0.09(-1.65%)
Nov 11, 2010 5.180 5.281 5.166 5.269 1,082,476 +0.04(+0.80%)
Nov 10, 2010 5.191 5.247 5.180 5.227 1,188,235 -0.03(-0.62%)
Nov 09, 2010 5.291 5.305 5.234 5.260 2,108,835 -0.05(-0.95%)
Nov 08, 2010 5.302 5.316 5.264 5.310 896,415 -0.03(-0.56%)
Nov 05, 2010 5.302 5.343 5.302 5.340 664,132 +0.04(+0.72%)
Nov 04, 2010 5.250 5.302 5.248 5.302 929,457 +0.07(+1.40%)
Nov 03, 2010 5.250 5.258 5.199 5.229 754,192 +0.00(+0.05%)
Nov 02, 2010 5.231 5.248 5.209 5.226 521,718 +0.03(+0.52%)
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.