Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.43 +0.05 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.906 5.957 5.888 5.911 465,885 +0.01(+0.16%)
Aug 28, 2015 5.902 5.925 5.878 5.902 430,940 +0.00(+0.00%)
Aug 27, 2015 5.888 5.934 5.823 5.902 575,929 +0.10(+1.76%)
Aug 26, 2015 5.799 5.809 5.688 5.799 940,917 +0.07(+1.22%)
Aug 25, 2015 5.762 5.832 5.725 5.730 749,734 +0.08(+1.48%)
Aug 24, 2015 5.674 5.776 5.563 5.646 1,194,923 -0.29(-4.93%)
Aug 21, 2015 6.055 6.083 5.925 5.939 968,645 -0.16(-2.59%)
Aug 20, 2015 6.143 6.156 6.087 6.097 460,212 -0.09(-1.50%)
Aug 19, 2015 6.217 6.217 6.176 6.190 423,663 -0.04(-0.60%)
Aug 18, 2015 6.194 6.236 6.194 6.227 280,054 +0.01(+0.22%)
Aug 17, 2015 6.227 6.241 6.171 6.213 381,475 -0.04(-0.59%)
Aug 14, 2015 6.236 6.259 6.224 6.250 267,905 +0.01(+0.15%)
Aug 13, 2015 6.268 6.268 6.227 6.241 345,458 -0.03(-0.52%)
Aug 12, 2015 6.264 6.273 6.213 6.273 587,238 -0.01(-0.10%)
Aug 11, 2015 6.265 6.279 6.242 6.279 477,012 -0.01(-0.22%)
Aug 10, 2015 6.270 6.316 6.270 6.293 411,922 +0.05(+0.81%)
Aug 07, 2015 6.261 6.265 6.242 6.242 385,281 -0.02(-0.37%)
Aug 06, 2015 6.298 6.325 6.251 6.265 741,206 -0.05(-0.80%)
Aug 05, 2015 6.339 6.358 6.316 6.316 465,409 +0.01(+0.15%)
Aug 04, 2015 6.311 6.339 6.298 6.307 301,782 -0.01(-0.15%)
Aug 03, 2015 6.339 6.353 6.300 6.316 411,796 -0.02(-0.36%)
Jul 31, 2015 6.348 6.348 6.311 6.339 402,703 +0.03(+0.51%)
Jul 30, 2015 6.334 6.348 6.298 6.307 439,781 -0.04(-0.58%)
Jul 29, 2015 6.302 6.344 6.284 6.344 305,611 +0.06(+0.95%)
Jul 28, 2015 6.242 6.293 6.216 6.284 280,085 +0.06(+1.04%)
Jul 27, 2015 6.316 6.321 6.210 6.219 402,610 -0.11(-1.68%)
Jul 24, 2015 6.427 6.427 6.316 6.325 365,824 -0.09(-1.44%)
Jul 23, 2015 6.441 6.441 6.394 6.417 406,928 -0.00(-0.07%)
Jul 22, 2015 6.436 6.454 6.408 6.422 334,310 -0.02(-0.29%)
Jul 21, 2015 6.422 6.441 6.413 6.441 449,447 +0.02(+0.29%)
Jul 20, 2015 6.445 6.445 6.408 6.422 278,224 -0.01(-0.14%)
Jul 17, 2015 6.441 6.445 6.417 6.431 346,621 -0.01(-0.14%)
Jul 16, 2015 6.427 6.510 6.417 6.441 338,873 +0.05(+0.72%)
Jul 15, 2015 6.404 6.454 6.381 6.394 480,740 -0.02(-0.36%)
Jul 14, 2015 6.362 6.422 6.362 6.417 517,344 +0.03(+0.51%)
Jul 13, 2015 6.358 6.385 6.339 6.385 579,744 +0.08(+1.22%)
Jul 10, 2015 6.285 6.308 6.249 6.308 530,745 +0.09(+1.40%)
Jul 09, 2015 6.253 6.253 6.207 6.221 802,811 +0.05(+0.74%)
Jul 08, 2015 6.185 6.230 6.162 6.175 660,170 -0.10(-1.60%)
Jul 07, 2015 6.262 6.285 6.193 6.276 498,933 +0.03(+0.51%)
Jul 06, 2015 6.253 6.258 6.240 6.244 499,701 -0.05(-0.80%)
Jul 02, 2015 6.294 6.294 6.294 6.294 529,076 -0.01(-0.22%)
Jul 01, 2015 6.363 6.363 6.294 6.308 326,640 +0.01(+0.22%)
Jun 30, 2015 6.340 6.340 6.180 6.294 689,236 +0.03(+0.51%)
Jun 29, 2015 6.340 6.363 6.258 6.262 627,532 -0.15(-2.36%)
Jun 26, 2015 6.427 6.427 6.381 6.413 347,233 -0.00(-0.07%)
Jun 25, 2015 6.427 6.436 6.409 6.418 309,374 -0.01(-0.14%)
Jun 24, 2015 6.436 6.455 6.423 6.427 277,343 -0.01(-0.21%)
Jun 23, 2015 6.441 6.450 6.436 6.441 234,480 +0.00(+0.00%)
Jun 22, 2015 6.432 6.455 6.427 6.441 251,455 +0.02(+0.29%)
Jun 19, 2015 6.418 6.436 6.409 6.423 204,142 -0.02(-0.36%)
Jun 18, 2015 6.400 6.459 6.363 6.446 536,499 +0.07(+1.08%)
Jun 17, 2015 6.368 6.496 6.253 6.377 220,881 +0.01(+0.22%)
Jun 16, 2015 6.354 6.363 6.322 6.363 432,431 -0.01(-0.14%)
Jun 15, 2015 6.368 6.381 6.336 6.372 308,653 -0.03(-0.43%)
Jun 12, 2015 6.418 6.423 6.381 6.400 272,539 -0.04(-0.57%)
Jun 11, 2015 6.409 6.436 6.400 6.436 287,241 +0.04(+0.55%)
Jun 10, 2015 6.333 6.401 6.333 6.401 276,546 +0.07(+1.08%)
Jun 09, 2015 6.347 6.351 6.315 6.333 337,555 -0.03(-0.50%)
Jun 08, 2015 6.337 6.369 6.337 6.365 287,054 +0.00(+0.07%)
Jun 05, 2015 6.347 6.365 6.328 6.360 286,376 -0.00(-0.07%)
Jun 04, 2015 6.365 6.392 6.351 6.365 454,108 -0.03(-0.50%)
Jun 03, 2015 6.387 6.428 6.383 6.397 382,121 +0.01(+0.21%)
Jun 02, 2015 6.365 6.406 6.360 6.383 415,483 -0.00(-0.07%)
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.