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 (%)
May 31, 2017 7.072 7.072 7.035 7.035 621,614 -0.03(-0.38%)
May 30, 2017 7.045 7.098 7.035 7.061 465,408 +0.00(+0.00%)
May 26, 2017 7.109 7.109 7.045 7.061 423,082 -0.02(-0.23%)
May 25, 2017 7.061 7.104 7.061 7.077 500,611 +0.02(+0.30%)
May 24, 2017 7.045 7.072 7.024 7.056 421,946 +0.02(+0.23%)
May 23, 2017 7.040 7.072 7.039 7.040 581,944 +0.01(+0.08%)
May 22, 2017 6.998 7.035 6.996 7.035 377,678 +0.07(+0.99%)
May 19, 2017 6.923 6.992 6.923 6.966 528,217 +0.04(+0.61%)
May 18, 2017 6.897 6.923 6.875 6.923 503,594 +0.02(+0.31%)
May 17, 2017 6.934 6.939 6.891 6.902 548,075 -0.06(-0.84%)
May 16, 2017 6.950 6.971 6.944 6.960 530,504 +0.03(+0.38%)
May 15, 2017 6.929 6.939 6.918 6.934 519,755 +0.03(+0.46%)
May 12, 2017 6.918 6.923 6.875 6.902 437,008 -0.02(-0.31%)
May 11, 2017 6.934 6.934 6.897 6.923 448,995 -0.01(-0.17%)
May 10, 2017 6.930 6.935 6.919 6.935 579,161 +0.01(+0.08%)
May 09, 2017 6.919 6.940 6.914 6.930 636,688 +0.01(+0.15%)
May 08, 2017 6.914 6.935 6.887 6.919 557,042 +0.01(+0.08%)
May 05, 2017 6.872 6.930 6.865 6.914 418,624 +0.05(+0.77%)
May 04, 2017 6.882 6.887 6.845 6.861 410,439 -0.02(-0.23%)
May 03, 2017 6.856 6.882 6.833 6.877 486,995 +0.02(+0.23%)
May 02, 2017 6.861 6.887 6.840 6.861 476,723 +0.01(+0.08%)
May 01, 2017 6.877 6.887 6.856 6.856 397,233 -0.01(-0.15%)
Apr 28, 2017 6.882 6.882 6.856 6.866 407,938 +0.00(+0.00%)
Apr 27, 2017 6.866 6.882 6.840 6.866 597,667 +0.01(+0.15%)
Apr 26, 2017 6.840 6.877 6.835 6.856 597,870 +0.02(+0.31%)
Apr 25, 2017 6.819 6.845 6.803 6.835 564,412 +0.04(+0.62%)
Apr 24, 2017 6.755 6.803 6.745 6.792 579,261 +0.08(+1.26%)
Apr 21, 2017 6.724 6.724 6.692 6.708 454,143 +0.00(+0.00%)
Apr 20, 2017 6.645 6.708 6.645 6.708 521,129 +0.08(+1.19%)
Apr 19, 2017 6.655 6.676 6.624 6.629 523,224 -0.02(-0.32%)
Apr 18, 2017 6.645 6.655 6.624 6.650 508,858 +0.01(+0.08%)
Apr 17, 2017 6.639 6.661 6.634 6.645 401,914 -0.01(-0.16%)
Apr 13, 2017 6.655 6.676 6.634 6.655 421,819 +0.00(+0.00%)
Apr 12, 2017 6.645 6.671 6.634 6.655 600,869 +0.00(+0.00%)
Apr 11, 2017 6.645 6.655 6.587 6.655 540,112 +0.02(+0.30%)
Apr 10, 2017 6.598 6.640 6.588 6.635 476,659 +0.04(+0.64%)
Apr 07, 2017 6.583 6.609 6.556 6.593 664,951 +0.02(+0.24%)
Apr 06, 2017 6.509 6.583 6.509 6.577 750,765 +0.06(+0.97%)
Apr 05, 2017 6.504 6.546 6.494 6.515 748,917 +0.03(+0.40%)
Apr 04, 2017 6.452 6.504 6.452 6.488 776,367 -0.01(-0.16%)
Apr 03, 2017 6.504 6.530 6.488 6.499 404,635 -0.01(-0.08%)
Mar 31, 2017 6.525 6.541 6.504 6.504 481,135 -0.01(-0.08%)
Mar 30, 2017 6.494 6.546 6.494 6.509 432,910 +0.00(+0.00%)
Mar 29, 2017 6.525 6.525 6.499 6.509 342,071 -0.01(-0.16%)
Mar 28, 2017 6.488 6.520 6.473 6.520 352,919 +0.04(+0.65%)
Mar 27, 2017 6.446 6.479 6.428 6.478 294,490 -0.02(-0.24%)
Mar 24, 2017 6.462 6.499 6.452 6.494 298,511 +0.05(+0.73%)
Mar 23, 2017 6.462 6.499 6.446 6.446 474,190 -0.03(-0.41%)
Mar 22, 2017 6.446 6.473 6.425 6.473 311,610 +0.03(+0.41%)
Mar 21, 2017 6.515 6.530 6.446 6.446 314,735 -0.05(-0.81%)
Mar 20, 2017 6.488 6.515 6.488 6.499 268,377 +0.01(+0.16%)
Mar 17, 2017 6.499 6.509 6.483 6.488 279,968 -0.01(-0.16%)
Mar 16, 2017 6.488 6.499 6.467 6.499 282,294 +0.03(+0.49%)
Mar 15, 2017 6.420 6.478 6.399 6.467 343,056 +0.06(+0.98%)
Mar 14, 2017 6.383 6.404 6.352 6.404 347,809 +0.01(+0.08%)
Mar 13, 2017 6.404 6.431 6.399 6.399 238,128 -0.00(-0.02%)
Mar 10, 2017 6.385 6.405 6.369 6.400 314,840 +0.03(+0.41%)
Mar 09, 2017 6.379 6.385 6.353 6.374 445,570 +0.00(+0.00%)
Mar 08, 2017 6.431 6.432 6.353 6.374 383,717 -0.05(-0.73%)
Mar 07, 2017 6.442 6.452 6.405 6.421 250,174 -0.04(-0.57%)
Mar 06, 2017 6.447 6.458 6.426 6.458 259,369 +0.01(+0.08%)
Mar 03, 2017 6.426 6.452 6.421 6.452 333,708 +0.03(+0.41%)
Mar 02, 2017 6.484 6.484 6.421 6.426 452,855 -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.