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 (%)
Aug 31, 2023 9.328 9.328 9.236 9.253 116,387 -0.04(-0.40%)
Aug 30, 2023 9.281 9.318 9.272 9.290 98,343 +0.02(+0.20%)
Aug 29, 2023 9.179 9.281 9.173 9.272 74,264 +0.12(+1.32%)
Aug 28, 2023 9.151 9.188 9.096 9.151 84,284 +0.03(+0.31%)
Aug 25, 2023 9.068 9.142 9.031 9.123 99,313 +0.06(+0.61%)
Aug 24, 2023 9.198 9.198 9.049 9.068 150,943 -0.07(-0.81%)
Aug 23, 2023 9.058 9.170 9.058 9.142 140,864 +0.09(+1.03%)
Aug 22, 2023 9.114 9.114 9.026 9.049 83,270 -0.01(-0.10%)
Aug 21, 2023 9.058 9.091 9.012 9.058 81,091 +0.02(+0.21%)
Aug 18, 2023 8.993 9.063 8.993 9.040 77,486 -0.01(-0.10%)
Aug 17, 2023 9.133 9.133 9.031 9.049 137,808 -0.06(-0.61%)
Aug 16, 2023 9.133 9.151 9.068 9.105 118,885 -0.05(-0.51%)
Aug 15, 2023 9.225 9.225 9.123 9.151 200,122 -0.07(-0.80%)
Aug 14, 2023 9.198 9.234 9.160 9.225 141,573 +0.04(+0.43%)
Aug 11, 2023 9.250 9.250 9.176 9.186 117,723 -0.06(-0.70%)
Aug 10, 2023 9.278 9.333 9.213 9.250 120,582 +0.02(+0.20%)
Aug 09, 2023 9.296 9.296 9.209 9.232 198,003 -0.03(-0.30%)
Aug 08, 2023 9.259 9.259 9.171 9.259 83,049 +0.00(+0.00%)
Aug 07, 2023 9.186 9.259 9.158 9.259 136,433 +0.07(+0.80%)
Aug 04, 2023 9.232 9.287 9.167 9.186 152,460 -0.04(-0.40%)
Aug 03, 2023 9.222 9.250 9.199 9.222 120,169 -0.03(-0.30%)
Aug 02, 2023 9.315 9.324 9.232 9.250 182,153 -0.11(-1.18%)
Aug 01, 2023 9.398 9.416 9.342 9.361 121,609 -0.07(-0.78%)
Jul 31, 2023 9.499 9.499 9.398 9.435 150,932 +0.00(+0.00%)
Jul 28, 2023 9.444 9.458 9.390 9.435 133,243 +0.06(+0.69%)
Jul 27, 2023 9.435 9.490 9.365 9.370 141,672 -0.04(-0.39%)
Jul 26, 2023 9.388 9.425 9.379 9.407 97,108 +0.02(+0.20%)
Jul 25, 2023 9.361 9.407 9.361 9.388 84,500 +0.02(+0.20%)
Jul 24, 2023 9.416 9.424 9.347 9.370 109,951 +0.00(+0.00%)
Jul 21, 2023 9.388 9.424 9.370 9.370 82,731 -0.01(-0.10%)
Jul 20, 2023 9.379 9.421 9.365 9.379 113,676 -0.04(-0.39%)
Jul 19, 2023 9.361 9.435 9.361 9.416 130,542 +0.06(+0.59%)
Jul 18, 2023 9.342 9.379 9.287 9.361 123,165 +0.02(+0.20%)
Jul 17, 2023 9.324 9.358 9.276 9.342 177,525 +0.06(+0.70%)
Jul 14, 2023 9.324 9.324 9.232 9.278 69,022 +0.00(+0.00%)
Jul 13, 2023 9.296 9.310 9.269 9.278 90,969 +0.04(+0.43%)
Jul 12, 2023 9.284 9.294 9.220 9.238 102,895 +0.03(+0.30%)
Jul 11, 2023 9.201 9.211 9.128 9.211 120,369 +0.06(+0.70%)
Jul 10, 2023 9.110 9.165 9.091 9.146 111,137 +0.05(+0.60%)
Jul 07, 2023 9.055 9.133 9.036 9.091 83,380 +0.03(+0.30%)
Jul 06, 2023 9.064 9.119 9.000 9.064 72,408 -0.07(-0.80%)
Jul 05, 2023 9.192 9.238 9.101 9.137 107,756 -0.11(-1.19%)
Jul 03, 2023 9.256 9.256 9.174 9.247 78,572 +0.02(+0.20%)
Jun 30, 2023 9.247 9.266 9.192 9.229 165,785 +0.07(+0.80%)
Jun 29, 2023 9.156 9.156 9.098 9.156 107,879 +0.03(+0.30%)
Jun 28, 2023 9.156 9.156 9.027 9.128 149,960 +0.02(+0.20%)
Jun 27, 2023 9.064 9.110 9.027 9.110 126,363 +0.13(+1.43%)
Jun 26, 2023 9.009 9.064 8.981 8.981 203,780 -0.04(-0.41%)
Jun 23, 2023 9.046 9.046 9.000 9.018 150,304 -0.05(-0.51%)
Jun 22, 2023 9.073 9.091 9.036 9.064 93,332 -0.01(-0.10%)
Jun 21, 2023 9.082 9.091 9.055 9.073 115,889 -0.03(-0.30%)
Jun 20, 2023 9.183 9.183 9.064 9.101 226,624 -0.08(-0.90%)
Jun 16, 2023 9.201 9.211 9.165 9.183 130,951 +0.04(+0.40%)
Jun 15, 2023 9.091 9.155 9.091 9.146 184,455 +0.07(+0.81%)
Jun 14, 2023 9.091 9.128 9.009 9.073 108,770 +0.00(+0.03%)
Jun 13, 2023 9.016 9.079 9.016 9.070 123,506 +0.05(+0.61%)
Jun 12, 2023 9.052 9.052 8.988 9.016 110,253 +0.00(+0.00%)
Jun 09, 2023 9.052 9.070 8.979 9.016 145,523 +0.00(+0.00%)
Jun 08, 2023 9.025 9.034 8.998 9.016 130,029 +0.00(+0.00%)
Jun 07, 2023 9.052 9.061 8.979 9.016 133,554 +0.00(+0.00%)
Jun 06, 2023 8.998 9.043 8.979 9.016 131,871 +0.05(+0.51%)
Jun 05, 2023 8.988 9.070 8.934 8.970 102,055 +0.00(+0.00%)
Jun 02, 2023 8.916 8.979 8.888 8.970 106,563 +0.09(+1.03%)
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.