Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.13 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.772 4.772 4.663 4.695 682,679 -0.07(-1.46%)
Jan 28, 2010 4.765 4.772 4.656 4.765 854,604 +0.04(+0.89%)
Jan 27, 2010 4.785 4.805 4.683 4.723 810,781 -0.03(-0.63%)
Jan 26, 2010 4.762 4.839 4.753 4.753 710,807 -0.01(-0.26%)
Jan 25, 2010 4.884 4.884 4.715 4.765 961,883 -0.05(-1.13%)
Jan 22, 2010 4.988 4.988 4.787 4.820 998,094 -0.15(-3.09%)
Jan 21, 2010 5.001 5.023 4.931 4.973 904,953 -0.00(-0.10%)
Jan 20, 2010 5.020 5.020 4.899 4.978 968,200 -0.02(-0.50%)
Jan 19, 2010 4.958 5.025 4.958 5.003 738,717 +0.01(+0.25%)
Jan 15, 2010 5.077 4.991 4.991 4.991 944,587 -0.07(-1.37%)
Jan 14, 2010 5.060 5.086 5.038 5.060 818,973 +0.00(+0.00%)
Jan 13, 2010 5.003 5.060 5.003 5.060 641,573 +0.05(+1.04%)
Jan 12, 2010 5.028 5.028 4.968 5.008 793,328 -0.01(-0.30%)
Jan 11, 2010 5.025 5.053 5.001 5.023 955,722 +0.06(+1.25%)
Jan 08, 2010 4.958 4.963 4.929 4.961 618,291 +0.00(+0.05%)
Jan 07, 2010 4.958 4.976 4.921 4.958 722,885 +0.00(+0.05%)
Jan 06, 2010 4.906 4.957 4.884 4.956 930,150 +0.07(+1.42%)
Jan 05, 2010 4.777 4.886 4.770 4.886 780,407 +0.13(+2.66%)
Jan 04, 2010 4.686 4.760 4.686 4.760 802,653 +0.07(+1.59%)
Dec 31, 2009 4.705 4.686 4.686 4.686 484,186 -0.05(-1.00%)
Dec 30, 2009 4.698 4.733 4.686 4.733 556,355 +0.04(+0.83%)
Dec 29, 2009 4.730 4.730 4.688 4.694 715,899 -0.01(-0.24%)
Dec 28, 2009 4.740 4.760 4.681 4.705 626,395 -0.04(-0.84%)
Dec 24, 2009 4.713 4.753 4.700 4.745 330,045 +0.03(+0.68%)
Dec 23, 2009 4.683 4.713 4.656 4.713 579,456 +0.05(+1.12%)
Dec 22, 2009 4.656 4.668 4.626 4.661 750,836 +0.01(+0.13%)
Dec 21, 2009 4.683 4.700 4.653 4.655 598,843 -0.02(-0.34%)
Dec 18, 2009 4.710 4.713 4.628 4.671 665,081 -0.01(-0.16%)
Dec 17, 2009 4.661 4.730 4.661 4.678 898,713 -0.08(-1.67%)
Dec 16, 2009 4.728 4.805 4.728 4.758 1,007,185 +0.03(+0.68%)
Dec 15, 2009 4.705 4.733 4.676 4.725 759,363 +0.02(+0.47%)
Dec 14, 2009 4.704 4.710 4.686 4.703 825,282 +0.05(+1.12%)
Dec 11, 2009 4.673 4.673 4.631 4.651 507,005 +0.00(+0.00%)
Dec 10, 2009 4.641 4.656 4.614 4.651 516,721 +0.04(+0.97%)
Dec 09, 2009 4.594 4.633 4.584 4.606 753,110 -0.03(-0.70%)
Dec 08, 2009 4.614 4.658 4.591 4.638 723,764 -0.01(-0.32%)
Dec 07, 2009 4.700 4.700 4.638 4.653 1,036,313 -0.01(-0.16%)
Dec 04, 2009 4.730 4.730 4.646 4.661 949,849 +0.00(+0.05%)
Dec 03, 2009 4.661 4.698 4.646 4.658 859,030 -0.01(-0.21%)
Dec 02, 2009 4.656 4.698 4.643 4.668 1,115,411 +0.01(+0.27%)
Dec 01, 2009 4.668 4.693 4.638 4.656 890,287 +0.00(+0.11%)
Nov 30, 2009 4.715 4.735 4.631 4.651 598,420 -0.03(-0.58%)
Nov 27, 2009 4.641 4.692 4.599 4.678 365,849 -0.02(-0.48%)
Nov 25, 2009 4.681 4.713 4.681 4.700 472,906 +0.02(+0.42%)
Nov 24, 2009 4.633 4.715 4.584 4.681 943,543 +0.07(+1.51%)
Nov 23, 2009 4.601 4.661 4.584 4.611 736,718 +0.05(+1.09%)
Nov 20, 2009 4.626 4.626 4.512 4.562 827,367 -0.06(-1.29%)
Nov 19, 2009 4.666 4.666 4.584 4.621 693,298 -0.06(-1.38%)
Nov 18, 2009 4.708 4.708 4.646 4.686 710,904 +0.00(+0.05%)
Nov 17, 2009 4.633 4.686 4.619 4.683 902,740 +0.03(+0.59%)
Nov 16, 2009 4.626 4.656 4.616 4.656 932,964 +0.09(+2.01%)
Nov 13, 2009 4.633 4.668 4.542 4.564 1,550,236 -0.04(-0.92%)
Nov 12, 2009 4.780 4.807 4.589 4.606 2,005,166 -0.21(-4.43%)
Nov 11, 2009 4.941 4.958 4.815 4.820 860,635 -0.13(-2.66%)
Nov 10, 2009 4.936 4.976 4.770 4.951 1,507,583 -0.01(-0.16%)
Nov 09, 2009 4.831 4.980 4.831 4.959 1,296,127 +0.13(+2.66%)
Nov 06, 2009 4.780 4.833 4.756 4.830 544,746 +0.03(+0.59%)
Nov 05, 2009 4.749 4.814 4.717 4.802 785,666 +0.11(+2.36%)
Nov 04, 2009 4.614 4.725 4.609 4.691 1,243,092 +0.16(+3.42%)
Nov 03, 2009 4.481 4.536 4.432 4.536 642,412 +0.04(+0.89%)
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.