Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.46 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.754 4.777 4.718 4.766 758,732 +0.05(+1.13%)
Aug 30, 2010 4.718 4.760 4.710 4.712 430,305 -0.02(-0.36%)
Aug 27, 2010 4.729 4.771 4.690 4.729 727,508 -0.01(-0.12%)
Aug 26, 2010 4.735 4.780 4.684 4.735 1,823,231 +0.00(+0.06%)
Aug 25, 2010 4.656 4.735 4.631 4.732 733,140 +0.05(+1.14%)
Aug 24, 2010 4.718 4.746 4.679 4.679 703,540 -0.08(-1.71%)
Aug 23, 2010 4.830 4.861 4.749 4.760 679,144 -0.03(-0.64%)
Aug 20, 2010 4.721 4.816 4.696 4.791 903,784 +0.06(+1.36%)
Aug 19, 2010 4.805 4.819 4.707 4.726 1,401,427 -0.11(-2.20%)
Aug 18, 2010 4.900 4.900 4.833 4.833 818,760 -0.04(-0.92%)
Aug 17, 2010 4.906 4.970 4.858 4.878 1,079,946 -0.03(-0.51%)
Aug 16, 2010 4.875 4.909 4.844 4.903 548,245 +0.01(+0.29%)
Aug 13, 2010 4.889 4.914 4.861 4.889 437,486 +0.01(+0.29%)
Aug 12, 2010 4.883 4.942 4.830 4.875 1,185,761 -0.06(-1.14%)
Aug 11, 2010 5.007 5.013 4.927 4.931 1,013,128 -0.14(-2.78%)
Aug 10, 2010 5.072 5.091 5.029 5.072 776,708 -0.02(-0.32%)
Aug 09, 2010 5.034 5.089 5.007 5.089 795,500 +0.09(+1.74%)
Aug 06, 2010 5.002 5.013 4.967 5.002 729,667 +0.00(+0.00%)
Aug 05, 2010 4.988 5.008 4.969 5.002 655,054 +0.01(+0.11%)
Aug 04, 2010 4.991 5.026 4.986 4.996 900,408 +0.03(+0.60%)
Aug 03, 2010 4.950 4.980 4.931 4.967 655,452 +0.03(+0.55%)
Aug 02, 2010 4.945 4.963 4.915 4.939 869,929 +0.08(+1.56%)
Jul 30, 2010 4.863 4.877 4.812 4.863 670,256 +0.02(+0.34%)
Jul 29, 2010 4.874 4.885 4.790 4.847 661,144 +0.01(+0.28%)
Jul 28, 2010 4.831 4.853 4.806 4.834 946,562 +0.01(+0.23%)
Jul 27, 2010 4.844 4.844 4.793 4.823 777,847 +0.00(+0.06%)
Jul 26, 2010 4.741 4.820 4.356 4.820 922,678 +0.10(+2.19%)
Jul 23, 2010 4.673 4.736 4.663 4.717 765,938 +0.05(+1.16%)
Jul 22, 2010 4.711 4.749 4.663 4.663 1,485,974 +0.00(+0.06%)
Jul 21, 2010 4.657 4.673 4.630 4.660 670,879 +0.01(+0.17%)
Jul 20, 2010 4.584 4.660 4.573 4.652 677,283 +0.04(+0.76%)
Jul 19, 2010 4.638 4.644 4.595 4.617 549,629 +0.01(+0.24%)
Jul 16, 2010 4.606 4.652 4.587 4.606 697,891 -0.03(-0.70%)
Jul 15, 2010 4.625 4.649 4.591 4.638 578,661 +0.02(+0.41%)
Jul 14, 2010 4.619 4.644 4.580 4.619 829,030 +0.02(+0.35%)
Jul 13, 2010 4.551 4.618 4.549 4.603 822,766 +0.09(+1.92%)
Jul 12, 2010 4.522 4.530 4.473 4.516 556,984 +0.02(+0.42%)
Jul 09, 2010 4.497 4.497 4.408 4.497 767,976 +0.09(+2.03%)
Jul 08, 2010 4.405 4.421 4.342 4.408 1,332,226 +0.03(+0.74%)
Jul 07, 2010 4.247 4.378 4.247 4.375 970,456 +0.14(+3.33%)
Jul 06, 2010 4.345 4.345 4.201 4.234 868,197 +0.00(+0.06%)
Jul 02, 2010 4.231 4.277 4.190 4.231 970,714 -0.05(-1.08%)
Jul 01, 2010 4.391 4.391 4.223 4.277 1,137,701 -0.08(-1.93%)
Jun 30, 2010 4.467 4.484 4.348 4.361 658,005 -0.08(-1.83%)
Jun 29, 2010 4.513 4.513 4.421 4.443 726,299 -0.17(-3.59%)
Jun 25, 2010 4.608 4.608 4.532 4.608 607,717 +0.05(+1.13%)
Jun 24, 2010 4.617 4.619 4.557 4.557 629,556 -0.07(-1.41%)
Jun 23, 2010 4.633 4.668 4.592 4.622 482,850 -0.01(-0.18%)
Jun 22, 2010 4.671 4.711 4.617 4.630 461,634 -0.04(-0.87%)
Jun 21, 2010 4.739 4.739 4.668 4.671 460,701 -0.00(-0.06%)
Jun 18, 2010 4.673 4.679 4.630 4.673 347,326 +0.02(+0.53%)
Jun 17, 2010 4.684 4.703 4.625 4.649 470,086 -0.03(-0.70%)
Jun 16, 2010 4.638 4.701 4.636 4.682 445,337 +0.01(+0.12%)
Jun 15, 2010 4.589 4.676 4.587 4.676 630,606 +0.09(+2.07%)
Jun 14, 2010 4.603 4.619 4.565 4.581 652,146 +0.03(+0.72%)
Jun 11, 2010 4.543 4.568 4.505 4.549 622,113 +0.00(+0.00%)
Jun 10, 2010 4.435 4.549 4.435 4.549 719,446 +0.17(+3.84%)
Jun 09, 2010 4.416 4.478 4.372 4.380 542,430 -0.02(-0.37%)
Jun 08, 2010 4.413 4.459 4.323 4.397 866,082 -0.04(-0.86%)
Jun 07, 2010 4.484 4.538 4.427 4.435 810,577 -0.02(-0.37%)
Jun 04, 2010 4.451 4.590 4.446 4.451 980,873 -0.19(-4.15%)
Jun 03, 2010 4.635 4.676 4.614 4.644 1,039,572 +0.03(+0.65%)
Jun 02, 2010 4.587 4.625 4.519 4.614 565,182 +0.05(+1.07%)
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.