Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.195 5.226 5.181 5.221 768,392 +0.04(+0.81%)
Jan 28, 2011 5.243 5.271 5.159 5.179 741,463 -0.05(-1.02%)
Jan 27, 2011 5.282 5.285 5.223 5.232 902,588 -0.03(-0.53%)
Jan 26, 2011 5.265 5.291 5.260 5.260 758,409 -0.03(-0.48%)
Jan 25, 2011 5.257 5.299 5.257 5.285 656,425 -0.00(-0.05%)
Jan 24, 2011 5.260 5.313 5.251 5.288 739,432 +0.03(+0.53%)
Jan 21, 2011 5.257 5.288 5.257 5.260 597,726 +0.01(+0.16%)
Jan 20, 2011 5.243 5.254 5.209 5.251 593,142 +0.00(+0.00%)
Jan 19, 2011 5.249 5.254 5.228 5.251 604,721 +0.00(+0.05%)
Jan 18, 2011 5.293 5.299 5.237 5.249 631,239 -0.04(-0.85%)
Jan 14, 2011 5.296 5.296 5.265 5.293 621,413 +0.00(+0.05%)
Jan 13, 2011 5.279 5.296 5.237 5.291 520,186 +0.02(+0.32%)
Jan 12, 2011 5.274 5.307 5.254 5.274 708,133 -0.01(-0.11%)
Jan 11, 2011 5.282 5.293 5.240 5.279 440,968 -0.00(-0.05%)
Jan 10, 2011 5.265 5.288 5.237 5.282 447,627 +0.00(+0.00%)
Jan 07, 2011 5.232 5.282 5.209 5.282 462,748 +0.04(+0.75%)
Jan 06, 2011 5.285 5.293 5.232 5.243 589,336 -0.04(-0.79%)
Jan 05, 2011 5.229 5.285 5.176 5.285 724,593 +0.03(+0.59%)
Jan 04, 2011 5.268 5.271 5.221 5.254 878,495 +0.00(+0.00%)
Jan 03, 2011 5.165 5.263 5.165 5.254 728,606 +0.11(+2.23%)
Dec 31, 2010 5.081 5.153 5.081 5.139 619,214 +0.04(+0.88%)
Dec 30, 2010 5.078 5.120 5.075 5.095 785,562 -0.00(-0.05%)
Dec 29, 2010 5.092 5.103 5.069 5.097 544,680 +0.03(+0.60%)
Dec 28, 2010 5.075 5.103 5.058 5.067 740,531 -0.02(-0.49%)
Dec 27, 2010 5.078 5.097 5.069 5.092 500,381 +0.02(+0.39%)
Dec 23, 2010 5.100 5.117 5.064 5.072 522,414 -0.03(-0.66%)
Dec 22, 2010 5.036 5.114 5.036 5.106 761,122 +0.05(+1.00%)
Dec 21, 2010 5.011 5.058 5.011 5.055 912,189 +0.04(+0.78%)
Dec 20, 2010 5.011 5.061 4.999 5.016 780,749 +0.03(+0.50%)
Dec 17, 2010 4.985 5.075 4.985 4.991 1,116,460 -0.10(-1.97%)
Dec 16, 2010 4.971 5.092 4.971 5.091 772,666 +0.09(+1.84%)
Dec 15, 2010 5.002 5.053 4.929 4.999 998,573 -0.03(-0.50%)
Dec 14, 2010 5.027 5.083 5.022 5.025 788,229 -0.01(-0.17%)
Dec 13, 2010 5.162 5.162 5.022 5.033 929,495 -0.09(-1.80%)
Dec 10, 2010 5.184 5.201 5.111 5.125 851,338 -0.03(-0.60%)
Dec 09, 2010 5.237 5.258 5.089 5.156 1,236,521 -0.06(-1.23%)
Dec 08, 2010 5.204 5.237 5.156 5.221 715,156 -0.01(-0.27%)
Dec 07, 2010 5.240 5.249 5.207 5.235 575,379 +0.03(+0.65%)
Dec 06, 2010 5.142 5.218 5.125 5.201 610,466 +0.06(+1.14%)
Dec 03, 2010 5.123 5.176 5.116 5.142 822,442 -0.02(-0.33%)
Dec 02, 2010 5.162 5.211 5.139 5.159 692,476 -0.04(-0.70%)
Dec 01, 2010 5.176 5.223 5.151 5.195 617,764 +0.06(+1.09%)
Nov 30, 2010 5.125 5.153 5.106 5.139 857,922 -0.01(-0.27%)
Nov 29, 2010 5.117 5.153 5.030 5.153 847,374 +0.02(+0.44%)
Nov 26, 2010 5.106 5.134 5.086 5.131 216,842 +0.01(+0.11%)
Nov 24, 2010 5.027 5.125 5.125 5.125 711,410 +0.10(+1.95%)
Nov 23, 2010 5.022 5.036 4.971 5.027 701,852 -0.02(-0.39%)
Nov 22, 2010 5.083 5.123 4.932 5.047 2,011,772 -0.04(-0.72%)
Nov 19, 2010 5.142 5.143 5.064 5.083 1,101,071 -0.04(-0.82%)
Nov 18, 2010 5.128 5.181 5.117 5.125 572,633 +0.06(+1.10%)
Nov 17, 2010 5.041 5.131 5.039 5.069 888,253 -0.01(-0.11%)
Nov 16, 2010 5.184 5.187 5.022 5.075 1,024,295 -0.14(-2.74%)
Nov 15, 2010 5.229 5.232 5.181 5.218 573,097 +0.04(+0.70%)
Nov 12, 2010 5.237 5.274 5.165 5.181 793,382 -0.09(-1.65%)
Nov 11, 2010 5.179 5.279 5.165 5.268 1,082,719 +0.04(+0.80%)
Nov 10, 2010 5.190 5.246 5.179 5.226 1,188,502 -0.03(-0.62%)
Nov 09, 2010 5.290 5.304 5.233 5.259 2,109,308 -0.05(-0.95%)
Nov 08, 2010 5.301 5.314 5.263 5.309 896,616 -0.03(-0.56%)
Nov 05, 2010 5.301 5.342 5.301 5.339 664,281 +0.04(+0.72%)
Nov 04, 2010 5.249 5.301 5.246 5.301 929,665 +0.07(+1.40%)
Nov 03, 2010 5.249 5.257 5.198 5.227 754,361 +0.00(+0.05%)
Nov 02, 2010 5.230 5.246 5.208 5.225 521,835 +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.