Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.25 +0.12 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.894 5.923 5.864 5.889 322,807 +0.00(+0.00%)
May 27, 2016 5.874 5.889 5.889 5.889 248,600 +0.03(+0.55%)
May 26, 2016 5.864 5.869 5.842 5.857 207,179 -0.01(-0.13%)
May 25, 2016 5.835 5.864 5.820 5.864 324,934 +0.04(+0.76%)
May 24, 2016 5.771 5.820 5.771 5.820 231,589 +0.05(+0.94%)
May 23, 2016 5.761 5.766 5.722 5.766 249,062 +0.00(+0.09%)
May 20, 2016 5.761 5.766 5.741 5.761 258,941 +0.03(+0.60%)
May 19, 2016 5.742 5.756 5.693 5.727 315,995 -0.01(-0.17%)
May 18, 2016 5.727 5.766 5.707 5.737 311,703 +0.00(+0.00%)
May 17, 2016 5.737 5.747 5.707 5.737 346,061 -0.01(-0.26%)
May 16, 2016 5.693 5.756 5.683 5.752 303,396 +0.05(+0.86%)
May 13, 2016 5.722 5.732 5.683 5.702 179,273 -0.04(-0.68%)
May 12, 2016 5.771 5.776 5.722 5.742 303,911 -0.02(-0.37%)
May 11, 2016 5.758 5.773 5.734 5.763 335,085 -0.01(-0.25%)
May 10, 2016 5.729 5.777 5.714 5.777 348,367 +0.08(+1.37%)
May 09, 2016 5.690 5.719 5.675 5.700 423,681 -0.00(-0.09%)
May 06, 2016 5.704 5.724 5.656 5.704 404,327 -0.01(-0.17%)
May 05, 2016 5.724 5.734 5.690 5.714 510,481 -0.00(-0.09%)
May 04, 2016 5.704 5.724 5.695 5.719 444,546 -0.03(-0.59%)
May 03, 2016 5.748 5.761 5.709 5.753 411,520 -0.03(-0.59%)
May 02, 2016 5.787 5.802 5.753 5.787 396,550 -0.00(-0.08%)
Apr 29, 2016 5.812 5.816 5.758 5.792 431,381 -0.00(-0.08%)
Apr 28, 2016 5.807 5.841 5.777 5.797 277,307 -0.04(-0.75%)
Apr 27, 2016 5.831 5.850 5.816 5.841 283,756 -0.00(-0.08%)
Apr 26, 2016 5.816 5.846 5.797 5.846 358,864 +0.04(+0.75%)
Apr 25, 2016 5.782 5.816 5.768 5.802 276,185 -0.00(-0.08%)
Apr 22, 2016 5.831 5.831 5.787 5.807 263,954 -0.02(-0.42%)
Apr 21, 2016 5.870 5.870 5.812 5.831 258,639 -0.03(-0.50%)
Apr 20, 2016 5.836 5.870 5.819 5.860 434,759 +0.02(+0.42%)
Apr 19, 2016 5.782 5.836 5.777 5.836 508,132 +0.05(+0.93%)
Apr 18, 2016 5.704 5.782 5.695 5.782 385,719 +0.03(+0.59%)
Apr 15, 2016 5.704 5.748 5.702 5.748 206,939 +0.03(+0.60%)
Apr 14, 2016 5.743 5.758 5.700 5.714 651,622 -0.04(-0.68%)
Apr 13, 2016 5.758 5.768 5.743 5.753 396,916 +0.03(+0.48%)
Apr 12, 2016 5.663 5.725 5.663 5.725 323,207 +0.07(+1.19%)
Apr 11, 2016 5.677 5.692 5.648 5.658 180,983 +0.00(+0.09%)
Apr 08, 2016 5.658 5.677 5.619 5.653 301,868 +0.04(+0.69%)
Apr 07, 2016 5.624 5.634 5.590 5.614 353,568 -0.04(-0.68%)
Apr 06, 2016 5.600 5.653 5.576 5.653 332,928 +0.06(+1.12%)
Apr 05, 2016 5.653 5.653 5.576 5.590 338,612 -0.09(-1.53%)
Apr 04, 2016 5.696 5.696 5.624 5.677 570,423 -0.05(-0.93%)
Apr 01, 2016 5.696 5.730 5.648 5.730 427,386 -0.00(-0.08%)
Mar 31, 2016 5.750 5.764 5.696 5.735 677,482 +0.00(+0.00%)
Mar 30, 2016 5.682 5.750 5.672 5.735 514,379 +0.07(+1.19%)
Mar 29, 2016 5.542 5.677 5.503 5.667 580,172 +0.13(+2.35%)
Mar 28, 2016 5.527 5.566 5.508 5.537 416,218 +0.02(+0.35%)
Mar 24, 2016 5.590 5.518 5.518 5.518 834,392 -0.10(-1.72%)
Mar 23, 2016 5.638 5.643 5.595 5.614 212,946 -0.02(-0.43%)
Mar 22, 2016 5.648 5.667 5.634 5.638 318,591 -0.03(-0.51%)
Mar 21, 2016 5.682 5.687 5.648 5.667 277,336 -0.02(-0.34%)
Mar 18, 2016 5.643 5.735 5.638 5.687 336,485 +0.04(+0.74%)
Mar 17, 2016 5.619 5.658 5.610 5.645 370,469 +0.02(+0.28%)
Mar 16, 2016 5.556 5.634 5.537 5.629 381,792 +0.05(+0.95%)
Mar 15, 2016 5.576 5.605 5.561 5.576 333,121 -0.05(-0.94%)
Mar 14, 2016 5.595 5.629 5.595 5.629 302,769 +0.03(+0.52%)
Mar 11, 2016 5.581 5.614 5.552 5.600 333,634 +0.06(+1.11%)
Mar 10, 2016 5.558 5.582 5.476 5.539 419,783 +0.01(+0.17%)
Mar 09, 2016 5.515 5.543 5.496 5.529 303,827 +0.01(+0.26%)
Mar 08, 2016 5.529 5.538 5.491 5.515 269,609 -0.03(-0.60%)
Mar 07, 2016 5.519 5.562 5.505 5.548 211,111 +0.02(+0.43%)
Mar 04, 2016 5.519 5.548 5.505 5.524 389,714 +0.02(+0.44%)
Mar 03, 2016 5.467 5.519 5.452 5.500 286,954 +0.02(+0.44%)
Mar 02, 2016 5.438 5.491 5.424 5.476 333,562 +0.03(+0.62%)
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.