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, 2006 5.238 5.248 5.200 5.246 294,390 +0.04(+0.73%)
Jan 30, 2006 5.225 5.248 5.206 5.208 393,950 +0.00(+0.04%)
Jan 27, 2006 5.124 5.246 5.124 5.206 302,488 +0.08(+1.60%)
Jan 26, 2006 5.120 5.158 5.110 5.124 252,947 +0.02(+0.45%)
Jan 25, 2006 5.122 5.135 5.091 5.101 166,249 -0.02(-0.33%)
Jan 24, 2006 5.164 5.164 5.097 5.118 305,346 -0.03(-0.53%)
Jan 23, 2006 5.160 5.217 5.131 5.145 337,263 +0.00(+0.04%)
Jan 20, 2006 5.156 5.156 5.097 5.143 280,576 -0.01(-0.24%)
Jan 19, 2006 5.143 5.160 5.093 5.156 220,554 +0.05(+0.99%)
Jan 18, 2006 5.122 5.160 5.059 5.105 232,940 -0.00(-0.04%)
Jan 17, 2006 5.143 5.143 5.042 5.107 272,954 -0.00(-0.04%)
Jan 13, 2006 5.112 5.112 5.061 5.110 120,995 +0.02(+0.33%)
Jan 12, 2006 5.160 5.179 5.070 5.093 146,242 -0.07(-1.26%)
Jan 11, 2006 5.091 5.164 5.072 5.158 324,401 +0.07(+1.36%)
Jan 10, 2006 5.065 5.101 5.036 5.089 406,335 +0.02(+0.46%)
Jan 09, 2006 5.097 5.097 4.967 5.065 351,077 -0.01(-0.17%)
Jan 06, 2006 5.042 5.084 5.036 5.074 271,525 +0.07(+1.34%)
Jan 05, 2006 4.975 5.021 4.973 5.007 165,773 +0.05(+1.06%)
Jan 04, 2006 4.927 4.998 4.902 4.954 272,954 +0.03(+0.68%)
Jan 03, 2006 4.757 4.923 4.740 4.921 220,554 +0.19(+3.95%)
Dec 30, 2005 4.725 4.828 4.681 4.734 530,189 +0.01(+0.18%)
Dec 29, 2005 4.671 4.742 4.669 4.725 513,516 +0.08(+1.72%)
Dec 28, 2005 4.681 4.713 4.639 4.646 419,197 -0.02(-0.41%)
Dec 27, 2005 4.786 4.828 4.639 4.665 755,507 -0.08(-1.68%)
Dec 23, 2005 4.725 4.776 4.694 4.744 302,965 +0.04(+0.85%)
Dec 22, 2005 4.784 4.803 4.694 4.704 476,836 -0.08(-1.67%)
Dec 21, 2005 4.740 4.807 4.662 4.784 724,067 +0.07(+1.56%)
Dec 20, 2005 4.828 4.881 4.681 4.711 691,675 -0.15(-3.15%)
Dec 19, 2005 4.793 4.902 4.793 4.864 407,288 +0.06(+1.27%)
Dec 16, 2005 4.702 4.803 4.671 4.803 419,197 +0.08(+1.73%)
Dec 15, 2005 4.629 4.732 4.629 4.721 297,725 +0.07(+1.58%)
Dec 14, 2005 4.602 4.751 4.602 4.648 673,097 +0.00(+0.05%)
Dec 13, 2005 4.667 4.673 4.599 4.646 384,899 +0.02(+0.45%)
Dec 12, 2005 4.755 4.761 4.625 4.625 383,946 -0.15(-3.21%)
Dec 09, 2005 4.749 4.822 4.744 4.778 246,754 +0.05(+1.07%)
Dec 08, 2005 4.807 4.845 4.715 4.728 344,884 -0.12(-2.51%)
Dec 07, 2005 4.822 4.849 4.713 4.849 252,470 +0.05(+1.09%)
Dec 06, 2005 4.782 4.820 4.744 4.797 660,235 +0.01(+0.31%)
Dec 05, 2005 4.769 4.803 4.736 4.782 303,441 +0.04(+0.75%)
Dec 02, 2005 4.713 4.786 4.709 4.746 232,940 +0.03(+0.58%)
Dec 01, 2005 4.707 4.719 4.669 4.719 274,859 +0.03(+0.67%)
Nov 30, 2005 4.719 4.719 4.662 4.688 419,197 -0.01(-0.31%)
Nov 29, 2005 4.702 4.719 4.625 4.702 284,863 +0.03(+0.67%)
Nov 28, 2005 4.629 4.713 4.606 4.671 344,408 +0.04(+0.91%)
Nov 25, 2005 4.602 4.690 4.602 4.629 153,864 +0.06(+1.38%)
Nov 23, 2005 4.534 4.591 4.499 4.566 455,876 +0.03(+0.69%)
Nov 22, 2005 4.587 4.618 4.528 4.534 381,564 -0.07(-1.46%)
Nov 21, 2005 4.704 4.728 4.562 4.602 458,258 -0.10(-2.23%)
Nov 18, 2005 4.694 4.780 4.660 4.707 265,332 +0.02(+0.49%)
Nov 17, 2005 4.765 4.765 4.654 4.683 222,460 -0.07(-1.50%)
Nov 16, 2005 4.811 4.828 4.744 4.755 183,875 -0.03(-0.70%)
Nov 15, 2005 4.793 4.816 4.761 4.788 181,016 +0.00(+0.09%)
Nov 14, 2005 4.898 4.898 4.772 4.784 269,143 -0.11(-2.19%)
Nov 11, 2005 4.996 4.996 4.870 4.891 139,573 -0.09(-1.89%)
Nov 10, 2005 4.977 5.017 4.870 4.986 202,453 -0.09(-1.78%)
Nov 09, 2005 5.101 5.120 5.034 5.076 110,039 -0.00(-0.08%)
Nov 08, 2005 5.045 5.091 5.038 5.080 169,584 +0.06(+1.13%)
Nov 07, 2005 5.047 5.063 5.011 5.024 232,940 -0.00(-0.08%)
Nov 04, 2005 4.984 5.036 4.952 5.028 189,591 +0.04(+0.80%)
Nov 03, 2005 4.950 4.988 4.891 4.988 133,857 +0.05(+1.11%)
Nov 02, 2005 5.038 5.074 4.914 4.933 283,910 -0.12(-2.42%)
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.