Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.25 +0.12 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.229 6.255 6.219 6.250 354,531 -0.02(-0.25%)
Jan 30, 2017 6.260 6.271 6.227 6.265 274,787 -0.02(-0.25%)
Jan 27, 2017 6.276 6.281 6.255 6.281 258,517 +0.00(+0.00%)
Jan 26, 2017 6.286 6.291 6.260 6.281 314,811 +0.01(+0.17%)
Jan 25, 2017 6.239 6.276 6.239 6.271 364,052 +0.04(+0.66%)
Jan 24, 2017 6.177 6.234 6.177 6.229 326,924 +0.04(+0.59%)
Jan 23, 2017 6.162 6.193 6.162 6.193 336,918 +0.03(+0.50%)
Jan 20, 2017 6.172 6.182 6.141 6.162 390,582 +0.00(+0.00%)
Jan 19, 2017 6.162 6.188 6.136 6.162 260,179 -0.01(-0.17%)
Jan 18, 2017 6.182 6.182 6.162 6.172 207,045 +0.00(+0.00%)
Jan 17, 2017 6.167 6.188 6.146 6.172 549,154 -0.03(-0.42%)
Jan 13, 2017 6.198 6.198 6.198 0 +0.03(+0.42%)
Jan 12, 2017 6.151 6.203 6.120 6.172 594,363 +0.01(+0.17%)
Jan 11, 2017 6.120 6.167 6.120 6.162 492,227 +0.05(+0.83%)
Jan 10, 2017 6.090 6.137 6.090 6.111 356,109 +0.01(+0.08%)
Jan 09, 2017 6.106 6.137 6.096 6.106 337,147 -0.02(-0.34%)
Jan 06, 2017 6.111 6.130 6.101 6.126 624,398 +0.02(+0.34%)
Jan 05, 2017 6.018 6.121 5.993 6.106 822,149 +0.03(+0.42%)
Jan 04, 2017 6.060 6.085 6.034 6.080 370,197 +0.04(+0.68%)
Jan 03, 2017 5.967 6.044 5.957 6.039 743,153 +0.09(+1.47%)
Dec 30, 2016 5.952 5.952 5.952 0 +0.02(+0.39%)
Dec 29, 2016 5.916 5.957 5.916 5.928 708,923 +0.01(+0.13%)
Dec 28, 2016 5.946 5.957 5.916 5.921 706,250 -0.03(-0.43%)
Dec 27, 2016 5.972 5.988 5.931 5.946 1,003,140 +0.01(+0.09%)
Dec 23, 2016 5.941 5.941 5.941 0 +0.01(+0.09%)
Dec 22, 2016 5.972 5.977 5.931 5.936 618,963 -0.03(-0.43%)
Dec 21, 2016 5.943 5.972 5.941 5.962 525,313 +0.01(+0.09%)
Dec 20, 2016 5.941 5.962 5.936 5.957 554,681 +0.02(+0.35%)
Dec 19, 2016 5.957 5.977 5.936 5.936 529,804 -0.03(-0.43%)
Dec 16, 2016 5.988 5.988 5.952 5.962 633,339 +0.00(+0.00%)
Dec 15, 2016 5.977 6.003 5.952 5.962 633,578 -0.02(-0.28%)
Dec 14, 2016 5.994 6.007 5.956 5.978 696,397 -0.03(-0.51%)
Dec 13, 2016 6.035 6.035 5.978 6.009 814,393 +0.02(+0.34%)
Dec 12, 2016 5.968 5.994 5.948 5.989 629,150 +0.02(+0.26%)
Dec 09, 2016 5.958 5.973 5.937 5.973 499,611 +0.04(+0.60%)
Dec 08, 2016 5.932 5.959 5.922 5.937 527,038 -0.02(-0.34%)
Dec 07, 2016 5.917 5.968 5.902 5.958 557,668 +0.06(+0.95%)
Dec 06, 2016 5.856 5.917 5.840 5.902 551,697 +0.05(+0.87%)
Dec 05, 2016 5.820 5.856 5.820 5.851 719,970 +0.05(+0.79%)
Dec 02, 2016 5.805 5.835 5.805 5.805 312,689 -0.03(-0.44%)
Dec 01, 2016 5.835 5.866 5.820 5.830 483,295 -0.01(-0.09%)
Nov 30, 2016 5.876 5.910 5.825 5.835 2,036,896 -0.06(-1.04%)
Nov 29, 2016 5.866 5.927 5.866 5.897 507,209 +0.00(+0.00%)
Nov 28, 2016 5.902 5.912 5.883 5.897 365,247 -0.03(-0.52%)
Nov 25, 2016 5.886 5.942 5.886 5.927 95,879 +0.04(+0.64%)
Nov 23, 2016 5.890 5.890 5.890 0 -0.01(-0.20%)
Nov 22, 2016 5.897 5.927 5.881 5.902 311,836 +0.03(+0.43%)
Nov 21, 2016 5.845 5.891 5.845 5.876 380,484 +0.02(+0.35%)
Nov 18, 2016 5.851 5.861 5.830 5.856 338,801 +0.01(+0.17%)
Nov 17, 2016 5.830 5.869 5.769 5.845 453,896 +0.01(+0.09%)
Nov 16, 2016 5.810 5.856 5.810 5.840 411,980 -0.02(-0.26%)
Nov 15, 2016 5.784 5.858 5.784 5.856 569,827 +0.06(+0.97%)
Nov 14, 2016 5.845 5.851 5.774 5.799 517,867 -0.07(-1.13%)
Nov 11, 2016 5.927 5.927 5.856 5.866 408,242 -0.08(-1.29%)
Nov 10, 2016 5.917 5.948 5.902 5.943 685,882 +0.01(+0.16%)
Nov 09, 2016 5.822 5.933 5.796 5.933 476,086 +0.06(+0.95%)
Nov 08, 2016 5.842 5.883 5.822 5.878 546,332 +0.02(+0.26%)
Nov 07, 2016 5.806 5.867 5.806 5.862 585,707 +0.12(+2.03%)
Nov 04, 2016 5.761 5.786 5.746 5.746 500,595 -0.03(-0.53%)
Nov 03, 2016 5.837 5.857 5.761 5.776 476,919 -0.06(-1.04%)
Nov 02, 2016 5.888 5.888 5.837 5.837 734,114 -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.