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 (%)
May 31, 2017 7.070 7.070 7.033 7.033 621,754 -0.03(-0.38%)
May 30, 2017 7.044 7.097 7.033 7.060 465,512 +0.00(+0.00%)
May 26, 2017 7.107 7.107 7.044 7.060 423,177 -0.02(-0.22%)
May 25, 2017 7.060 7.102 7.060 7.076 500,723 +0.02(+0.30%)
May 24, 2017 7.044 7.070 7.023 7.054 422,041 +0.02(+0.23%)
May 23, 2017 7.038 7.070 7.037 7.038 582,075 +0.01(+0.08%)
May 22, 2017 6.996 7.033 6.994 7.033 377,763 +0.07(+0.99%)
May 19, 2017 6.922 6.991 6.921 6.964 528,336 +0.04(+0.61%)
May 18, 2017 6.895 6.922 6.874 6.922 503,707 +0.02(+0.31%)
May 17, 2017 6.932 6.938 6.890 6.900 548,198 -0.06(-0.84%)
May 16, 2017 6.948 6.969 6.943 6.959 530,623 +0.03(+0.38%)
May 15, 2017 6.927 6.938 6.916 6.932 519,871 +0.03(+0.46%)
May 12, 2017 6.916 6.922 6.874 6.900 437,106 -0.02(-0.31%)
May 11, 2017 6.932 6.932 6.895 6.922 449,096 -0.01(-0.17%)
May 10, 2017 6.928 6.933 6.918 6.933 579,291 +0.01(+0.08%)
May 09, 2017 6.918 6.939 6.912 6.928 636,830 +0.01(+0.15%)
May 08, 2017 6.912 6.933 6.886 6.918 557,166 +0.01(+0.08%)
May 05, 2017 6.870 6.928 6.864 6.912 418,718 +0.05(+0.77%)
May 04, 2017 6.881 6.886 6.844 6.860 410,531 -0.02(-0.23%)
May 03, 2017 6.854 6.881 6.832 6.875 487,104 +0.02(+0.23%)
May 02, 2017 6.860 6.886 6.838 6.860 476,830 +0.01(+0.08%)
May 01, 2017 6.875 6.886 6.854 6.854 397,321 -0.01(-0.15%)
Apr 28, 2017 6.881 6.881 6.854 6.865 408,029 +0.00(+0.00%)
Apr 27, 2017 6.865 6.881 6.838 6.865 597,801 +0.01(+0.15%)
Apr 26, 2017 6.838 6.875 6.833 6.854 598,004 +0.02(+0.31%)
Apr 25, 2017 6.817 6.844 6.801 6.833 564,539 +0.04(+0.62%)
Apr 24, 2017 6.754 6.801 6.743 6.791 579,391 +0.08(+1.26%)
Apr 21, 2017 6.722 6.722 6.691 6.707 454,245 +0.00(+0.00%)
Apr 20, 2017 6.643 6.707 6.643 6.707 521,245 +0.08(+1.19%)
Apr 19, 2017 6.654 6.675 6.622 6.627 523,341 -0.02(-0.32%)
Apr 18, 2017 6.643 6.654 6.622 6.648 508,972 +0.01(+0.08%)
Apr 17, 2017 6.638 6.660 6.633 6.643 402,004 -0.01(-0.16%)
Apr 13, 2017 6.654 6.675 6.633 6.654 421,913 +0.00(+0.00%)
Apr 12, 2017 6.643 6.670 6.633 6.654 601,004 +0.00(+0.00%)
Apr 11, 2017 6.643 6.654 6.585 6.654 540,233 +0.02(+0.30%)
Apr 10, 2017 6.597 6.639 6.587 6.634 476,766 +0.04(+0.64%)
Apr 07, 2017 6.581 6.607 6.555 6.592 665,100 +0.02(+0.24%)
Apr 06, 2017 6.508 6.581 6.508 6.576 750,933 +0.06(+0.97%)
Apr 05, 2017 6.503 6.545 6.492 6.513 749,085 +0.03(+0.40%)
Apr 04, 2017 6.450 6.503 6.450 6.487 776,542 -0.01(-0.16%)
Apr 03, 2017 6.503 6.529 6.487 6.497 404,725 -0.01(-0.08%)
Mar 31, 2017 6.524 6.539 6.503 6.503 481,243 -0.01(-0.08%)
Mar 30, 2017 6.492 6.545 6.492 6.508 433,007 +0.00(+0.00%)
Mar 29, 2017 6.524 6.524 6.497 6.508 342,147 -0.01(-0.16%)
Mar 28, 2017 6.487 6.518 6.471 6.518 352,998 +0.04(+0.65%)
Mar 27, 2017 6.445 6.478 6.427 6.476 294,556 -0.02(-0.24%)
Mar 24, 2017 6.461 6.497 6.450 6.492 298,578 +0.05(+0.73%)
Mar 23, 2017 6.461 6.497 6.445 6.445 474,296 -0.03(-0.41%)
Mar 22, 2017 6.445 6.471 6.424 6.471 311,680 +0.03(+0.41%)
Mar 21, 2017 6.513 6.529 6.445 6.445 314,806 -0.05(-0.81%)
Mar 20, 2017 6.487 6.513 6.487 6.497 268,437 +0.01(+0.16%)
Mar 17, 2017 6.497 6.508 6.482 6.487 280,031 -0.01(-0.16%)
Mar 16, 2017 6.487 6.497 6.466 6.497 282,357 +0.03(+0.49%)
Mar 15, 2017 6.419 6.476 6.398 6.466 343,133 +0.06(+0.98%)
Mar 14, 2017 6.382 6.403 6.351 6.403 347,887 +0.01(+0.08%)
Mar 13, 2017 6.403 6.429 6.398 6.398 238,181 -0.00(-0.02%)
Mar 10, 2017 6.383 6.404 6.367 6.399 314,911 +0.03(+0.41%)
Mar 09, 2017 6.378 6.383 6.352 6.373 445,670 +0.00(+0.00%)
Mar 08, 2017 6.430 6.431 6.352 6.373 383,803 -0.05(-0.73%)
Mar 07, 2017 6.440 6.451 6.404 6.420 250,230 -0.04(-0.57%)
Mar 06, 2017 6.446 6.456 6.425 6.456 259,427 +0.01(+0.08%)
Mar 03, 2017 6.425 6.451 6.419 6.451 333,783 +0.03(+0.41%)
Mar 02, 2017 6.482 6.482 6.420 6.425 452,957 -0.05(-0.80%)
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.