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 (%)
Aug 31, 2021 10.04 10.05 10.02 10.05 200,942 +0.00(+0.00%)
Aug 30, 2021 10.11 10.11 10.01 10.05 125,422 -0.03(-0.32%)
Aug 27, 2021 10.08 10.09 10.01 10.09 110,936 +0.05(+0.48%)
Aug 26, 2021 10.11 10.11 9.981 10.04 174,820 -0.05(-0.48%)
Aug 25, 2021 10.11 10.11 10.07 10.09 94,710 +0.00(+0.00%)
Aug 24, 2021 10.09 10.09 10.05 10.09 113,997 +0.05(+0.48%)
Aug 23, 2021 10.07 10.07 10.01 10.04 142,470 +0.03(+0.32%)
Aug 20, 2021 9.924 10.00 9.916 10.00 115,542 +0.06(+0.57%)
Aug 19, 2021 10.00 10.04 9.908 9.948 320,242 -0.10(-1.04%)
Aug 18, 2021 10.12 10.12 10.04 10.05 171,090 -0.05(-0.48%)
Aug 17, 2021 10.14 10.15 10.09 10.10 237,067 -0.05(-0.47%)
Aug 16, 2021 10.13 10.15 10.09 10.15 218,002 +0.00(+0.00%)
Aug 13, 2021 10.15 10.15 10.12 10.15 204,528 +0.04(+0.42%)
Aug 12, 2021 10.09 10.11 10.04 10.11 321,617 +0.06(+0.64%)
Aug 11, 2021 10.05 10.05 10.02 10.04 85,652 +0.03(+0.32%)
Aug 10, 2021 10.04 10.04 9.964 10.01 151,798 +0.02(+0.24%)
Aug 09, 2021 9.987 9.995 9.947 9.987 172,394 +0.02(+0.24%)
Aug 06, 2021 9.995 10.01 9.939 9.963 124,495 +0.02(+0.16%)
Aug 05, 2021 9.915 9.947 9.875 9.947 184,361 +0.02(+0.24%)
Aug 04, 2021 9.923 9.963 9.843 9.923 167,901 -0.03(-0.32%)
Aug 03, 2021 9.963 9.979 9.915 9.955 120,782 +0.02(+0.16%)
Aug 02, 2021 9.963 9.979 9.915 9.939 138,102 +0.03(+0.32%)
Jul 30, 2021 9.923 9.939 9.891 9.907 195,929 -0.02(-0.16%)
Jul 29, 2021 9.955 9.979 9.907 9.923 127,817 +0.02(+0.16%)
Jul 28, 2021 9.891 9.939 9.851 9.907 191,009 -0.03(-0.32%)
Jul 27, 2021 9.963 9.971 9.923 9.939 124,074 -0.02(-0.24%)
Jul 26, 2021 10.04 10.04 9.955 9.963 160,882 -0.05(-0.48%)
Jul 23, 2021 10.03 10.03 9.979 10.01 128,061 +0.04(+0.40%)
Jul 22, 2021 9.995 10.00 9.963 9.971 148,249 -0.02(-0.16%)
Jul 21, 2021 9.987 10.00 9.966 9.987 75,642 +0.06(+0.56%)
Jul 20, 2021 9.819 9.943 9.819 9.931 129,468 +0.11(+1.14%)
Jul 19, 2021 9.883 9.915 9.739 9.819 234,610 -0.12(-1.21%)
Jul 16, 2021 10.07 10.07 9.931 9.939 657,482 -0.09(-0.88%)
Jul 15, 2021 10.09 10.11 9.995 10.03 153,543 -0.06(-0.55%)
Jul 14, 2021 10.10 10.12 10.08 10.08 233,641 +0.01(+0.10%)
Jul 13, 2021 10.00 10.08 9.957 10.07 196,831 +0.11(+1.12%)
Jul 12, 2021 9.905 9.985 9.866 9.961 309,216 +0.12(+1.21%)
Jul 09, 2021 9.842 9.882 9.818 9.842 208,132 +0.02(+0.16%)
Jul 08, 2021 9.858 9.905 9.770 9.826 275,827 -0.12(-1.20%)
Jul 07, 2021 9.969 9.977 9.913 9.945 148,071 +0.02(+0.16%)
Jul 06, 2021 10.00 10.00 9.905 9.929 193,358 -0.06(-0.64%)
Jul 02, 2021 9.993 10.02 9.969 9.993 129,037 +0.02(+0.16%)
Jul 01, 2021 9.985 9.993 9.961 9.977 177,028 +0.00(+0.00%)
Jun 30, 2021 10.00 10.02 9.937 9.977 290,823 +0.00(+0.00%)
Jun 29, 2021 9.985 10.00 9.882 9.977 413,010 +0.03(+0.32%)
Jun 28, 2021 9.929 9.985 9.929 9.945 135,068 +0.04(+0.40%)
Jun 25, 2021 9.905 9.921 9.858 9.905 197,289 +0.06(+0.56%)
Jun 24, 2021 9.858 9.893 9.822 9.850 158,673 +0.02(+0.24%)
Jun 23, 2021 9.889 9.929 9.802 9.826 190,122 -0.02(-0.16%)
Jun 22, 2021 9.818 9.866 9.810 9.842 166,786 +0.05(+0.49%)
Jun 21, 2021 9.699 9.794 9.683 9.794 190,440 +0.11(+1.15%)
Jun 18, 2021 9.834 9.866 9.635 9.683 408,225 -0.20(-2.01%)
Jun 17, 2021 10.08 10.08 9.874 9.882 276,780 -0.19(-1.89%)
Jun 16, 2021 10.14 10.16 10.04 10.07 284,746 -0.06(-0.55%)
Jun 15, 2021 10.16 10.19 10.10 10.13 409,620 +0.00(+0.00%)
Jun 14, 2021 10.18 10.18 10.10 10.13 207,892 +0.01(+0.10%)
Jun 11, 2021 10.09 10.13 10.09 10.12 253,424 +0.09(+0.87%)
Jun 10, 2021 10.04 10.13 9.967 10.03 558,931 +0.06(+0.63%)
Jun 09, 2021 9.967 9.967 9.936 9.967 241,042 +0.03(+0.32%)
Jun 08, 2021 9.888 9.936 9.888 9.936 265,730 +0.09(+0.88%)
Jun 07, 2021 9.880 9.888 9.809 9.849 180,852 -0.02(-0.24%)
Jun 04, 2021 9.888 9.888 9.833 9.872 157,129 +0.04(+0.40%)
Jun 03, 2021 9.849 9.888 9.809 9.833 213,290 -0.02(-0.16%)
Jun 02, 2021 9.888 9.936 9.825 9.849 277,068 -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.