Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.04 10.06 10.02 10.06 200,897 +0.00(+0.00%)
Aug 30, 2021 10.11 10.11 10.02 10.06 125,393 -0.03(-0.32%)
Aug 27, 2021 10.08 10.09 10.02 10.09 110,911 +0.05(+0.48%)
Aug 26, 2021 10.11 10.11 9.983 10.04 174,781 -0.05(-0.48%)
Aug 25, 2021 10.11 10.11 10.07 10.09 94,688 +0.00(+0.00%)
Aug 24, 2021 10.09 10.09 10.06 10.09 113,972 +0.05(+0.48%)
Aug 23, 2021 10.07 10.07 10.02 10.04 142,438 +0.03(+0.32%)
Aug 20, 2021 9.927 10.01 9.919 10.01 115,516 +0.06(+0.56%)
Aug 19, 2021 10.01 10.04 9.911 9.951 320,170 -0.10(-1.04%)
Aug 18, 2021 10.12 10.12 10.05 10.06 171,051 -0.05(-0.48%)
Aug 17, 2021 10.14 10.15 10.10 10.10 237,014 -0.05(-0.47%)
Aug 16, 2021 10.13 10.15 10.10 10.15 217,953 +0.00(+0.00%)
Aug 13, 2021 10.15 10.15 10.12 10.15 204,482 +0.04(+0.42%)
Aug 12, 2021 10.09 10.12 10.04 10.11 321,545 +0.06(+0.64%)
Aug 11, 2021 10.05 10.05 10.02 10.04 85,633 +0.03(+0.32%)
Aug 10, 2021 10.04 10.04 9.966 10.01 151,764 +0.02(+0.24%)
Aug 09, 2021 9.989 9.997 9.949 9.989 172,356 +0.02(+0.24%)
Aug 06, 2021 9.997 10.01 9.941 9.965 124,467 +0.02(+0.16%)
Aug 05, 2021 9.917 9.949 9.877 9.949 184,320 +0.02(+0.24%)
Aug 04, 2021 9.925 9.965 9.845 9.925 167,863 -0.03(-0.32%)
Aug 03, 2021 9.965 9.981 9.917 9.957 120,755 +0.02(+0.16%)
Aug 02, 2021 9.965 9.981 9.917 9.941 138,071 +0.03(+0.32%)
Jul 30, 2021 9.925 9.941 9.893 9.909 195,885 -0.02(-0.16%)
Jul 29, 2021 9.957 9.981 9.909 9.925 127,788 +0.02(+0.16%)
Jul 28, 2021 9.893 9.941 9.853 9.909 190,966 -0.03(-0.32%)
Jul 27, 2021 9.965 9.973 9.925 9.941 124,046 -0.02(-0.24%)
Jul 26, 2021 10.04 10.04 9.957 9.965 160,845 -0.05(-0.48%)
Jul 23, 2021 10.03 10.03 9.981 10.01 128,032 +0.04(+0.40%)
Jul 22, 2021 9.997 10.01 9.965 9.973 148,215 -0.02(-0.16%)
Jul 21, 2021 9.989 10.00 9.968 9.989 75,625 +0.06(+0.56%)
Jul 20, 2021 9.821 9.945 9.821 9.933 129,439 +0.11(+1.14%)
Jul 19, 2021 9.885 9.917 9.741 9.821 234,557 -0.12(-1.21%)
Jul 16, 2021 10.07 10.08 9.933 9.941 657,335 -0.09(-0.88%)
Jul 15, 2021 10.09 10.11 9.997 10.03 153,509 -0.06(-0.56%)
Jul 14, 2021 10.10 10.12 10.09 10.09 233,589 +0.01(+0.10%)
Jul 13, 2021 10.00 10.08 9.959 10.07 196,787 +0.11(+1.12%)
Jul 12, 2021 9.908 9.987 9.868 9.963 309,147 +0.12(+1.21%)
Jul 09, 2021 9.844 9.884 9.820 9.844 208,086 +0.02(+0.16%)
Jul 08, 2021 9.860 9.908 9.772 9.828 275,765 -0.12(-1.20%)
Jul 07, 2021 9.971 9.979 9.916 9.947 148,038 +0.02(+0.16%)
Jul 06, 2021 10.00 10.00 9.908 9.931 193,315 -0.06(-0.64%)
Jul 02, 2021 9.995 10.02 9.971 9.995 129,008 +0.02(+0.16%)
Jul 01, 2021 9.987 9.995 9.963 9.979 176,988 +0.00(+0.00%)
Jun 30, 2021 10.00 10.03 9.939 9.979 290,758 +0.00(+0.00%)
Jun 29, 2021 9.987 10.00 9.884 9.979 412,917 +0.03(+0.32%)
Jun 28, 2021 9.931 9.987 9.931 9.947 135,038 +0.04(+0.40%)
Jun 25, 2021 9.908 9.923 9.860 9.908 197,245 +0.06(+0.56%)
Jun 24, 2021 9.860 9.896 9.824 9.852 158,637 +0.02(+0.24%)
Jun 23, 2021 9.892 9.931 9.804 9.828 190,079 -0.02(-0.16%)
Jun 22, 2021 9.820 9.868 9.812 9.844 166,749 +0.05(+0.49%)
Jun 21, 2021 9.701 9.796 9.685 9.796 190,397 +0.11(+1.15%)
Jun 18, 2021 9.836 9.868 9.637 9.685 408,133 -0.20(-2.01%)
Jun 17, 2021 10.08 10.08 9.876 9.884 276,718 -0.19(-1.89%)
Jun 16, 2021 10.14 10.16 10.04 10.07 284,682 -0.06(-0.55%)
Jun 15, 2021 10.16 10.19 10.11 10.13 409,528 +0.00(+0.00%)
Jun 14, 2021 10.18 10.18 10.11 10.13 207,846 +0.01(+0.10%)
Jun 11, 2021 10.09 10.14 10.09 10.12 253,367 +0.09(+0.87%)
Jun 10, 2021 10.04 10.13 9.970 10.03 558,806 +0.06(+0.64%)
Jun 09, 2021 9.970 9.970 9.938 9.970 240,988 +0.03(+0.32%)
Jun 08, 2021 9.890 9.938 9.890 9.938 265,670 +0.09(+0.88%)
Jun 07, 2021 9.883 9.890 9.811 9.851 180,812 -0.02(-0.24%)
Jun 04, 2021 9.890 9.890 9.835 9.875 157,093 +0.04(+0.40%)
Jun 03, 2021 9.851 9.890 9.811 9.835 213,242 -0.02(-0.16%)
Jun 02, 2021 9.890 9.938 9.827 9.851 277,006 -0.02(-0.24%)
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.