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 31, 2017 6.230 6.256 6.220 6.251 354,452 -0.02(-0.25%)
Jan 30, 2017 6.262 6.272 6.229 6.267 274,726 -0.02(-0.25%)
Jan 27, 2017 6.277 6.282 6.256 6.282 258,459 +0.00(+0.00%)
Jan 26, 2017 6.287 6.293 6.262 6.282 314,740 +0.01(+0.17%)
Jan 25, 2017 6.241 6.277 6.241 6.272 363,971 +0.04(+0.66%)
Jan 24, 2017 6.179 6.236 6.179 6.230 326,851 +0.04(+0.59%)
Jan 23, 2017 6.163 6.194 6.163 6.194 336,843 +0.03(+0.50%)
Jan 20, 2017 6.174 6.184 6.142 6.163 390,495 +0.00(+0.00%)
Jan 19, 2017 6.163 6.189 6.137 6.163 260,121 -0.01(-0.17%)
Jan 18, 2017 6.184 6.184 6.163 6.174 206,998 +0.00(+0.00%)
Jan 17, 2017 6.168 6.189 6.148 6.174 549,031 -0.03(-0.42%)
Jan 13, 2017 6.199 6.199 6.199 0 +0.03(+0.42%)
Jan 12, 2017 6.153 6.205 6.122 6.174 594,230 +0.01(+0.17%)
Jan 11, 2017 6.122 6.168 6.122 6.163 492,116 +0.05(+0.83%)
Jan 10, 2017 6.092 6.138 6.092 6.112 356,029 +0.01(+0.08%)
Jan 09, 2017 6.107 6.138 6.097 6.107 337,071 -0.02(-0.34%)
Jan 06, 2017 6.112 6.132 6.102 6.128 624,258 +0.02(+0.34%)
Jan 05, 2017 6.020 6.123 5.994 6.107 821,964 +0.03(+0.42%)
Jan 04, 2017 6.061 6.087 6.035 6.082 370,114 +0.04(+0.68%)
Jan 03, 2017 5.968 6.046 5.958 6.040 742,986 +0.09(+1.47%)
Dec 30, 2016 5.953 5.953 5.953 0 +0.02(+0.39%)
Dec 29, 2016 5.917 5.958 5.917 5.930 708,764 +0.01(+0.13%)
Dec 28, 2016 5.948 5.959 5.917 5.922 706,091 -0.03(-0.43%)
Dec 27, 2016 5.973 5.989 5.932 5.948 1,002,915 +0.01(+0.09%)
Dec 23, 2016 5.943 5.943 5.943 0 +0.01(+0.09%)
Dec 22, 2016 5.973 5.979 5.932 5.937 618,824 -0.03(-0.43%)
Dec 21, 2016 5.944 5.973 5.943 5.963 525,195 +0.01(+0.09%)
Dec 20, 2016 5.943 5.963 5.937 5.958 554,557 +0.02(+0.35%)
Dec 19, 2016 5.958 5.979 5.937 5.937 529,685 -0.03(-0.43%)
Dec 16, 2016 5.989 5.989 5.953 5.963 633,197 +0.00(+0.00%)
Dec 15, 2016 5.979 6.004 5.953 5.963 633,436 -0.02(-0.28%)
Dec 14, 2016 5.995 6.009 5.957 5.980 696,241 -0.03(-0.51%)
Dec 13, 2016 6.036 6.036 5.980 6.010 814,211 +0.02(+0.34%)
Dec 12, 2016 5.969 5.995 5.949 5.990 629,009 +0.02(+0.26%)
Dec 09, 2016 5.959 5.975 5.939 5.975 499,499 +0.04(+0.60%)
Dec 08, 2016 5.934 5.960 5.923 5.939 526,920 -0.02(-0.34%)
Dec 07, 2016 5.918 5.969 5.903 5.959 557,543 +0.06(+0.95%)
Dec 06, 2016 5.857 5.918 5.842 5.903 551,573 +0.05(+0.87%)
Dec 05, 2016 5.821 5.857 5.821 5.852 719,809 +0.05(+0.79%)
Dec 02, 2016 5.806 5.837 5.806 5.806 312,619 -0.03(-0.44%)
Dec 01, 2016 5.837 5.867 5.821 5.831 483,187 -0.01(-0.09%)
Nov 30, 2016 5.877 5.911 5.826 5.837 2,036,439 -0.06(-1.04%)
Nov 29, 2016 5.867 5.929 5.867 5.898 507,095 +0.00(+0.00%)
Nov 28, 2016 5.903 5.913 5.885 5.898 365,165 -0.03(-0.52%)
Nov 25, 2016 5.888 5.943 5.888 5.929 95,857 +0.04(+0.64%)
Nov 23, 2016 5.891 5.891 5.891 0 -0.01(-0.20%)
Nov 22, 2016 5.898 5.929 5.883 5.903 311,766 +0.03(+0.43%)
Nov 21, 2016 5.847 5.893 5.847 5.877 380,399 +0.02(+0.35%)
Nov 18, 2016 5.852 5.862 5.831 5.857 338,725 +0.01(+0.17%)
Nov 17, 2016 5.831 5.870 5.770 5.847 453,794 +0.01(+0.09%)
Nov 16, 2016 5.811 5.857 5.811 5.842 411,887 -0.02(-0.26%)
Nov 15, 2016 5.785 5.859 5.785 5.857 569,700 +0.06(+0.97%)
Nov 14, 2016 5.847 5.852 5.775 5.801 517,751 -0.07(-1.13%)
Nov 11, 2016 5.929 5.929 5.857 5.867 408,150 -0.08(-1.29%)
Nov 10, 2016 5.918 5.949 5.903 5.944 685,728 +0.01(+0.16%)
Nov 09, 2016 5.823 5.935 5.798 5.935 475,979 +0.06(+0.95%)
Nov 08, 2016 5.843 5.884 5.823 5.879 546,210 +0.02(+0.26%)
Nov 07, 2016 5.808 5.869 5.808 5.864 585,576 +0.12(+2.03%)
Nov 04, 2016 5.762 5.787 5.747 5.747 500,483 -0.03(-0.53%)
Nov 03, 2016 5.838 5.859 5.762 5.777 476,812 -0.06(-1.04%)
Nov 02, 2016 5.889 5.889 5.838 5.838 733,949 -0.03(-0.43%)
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.