BlackRock Enhanced Global Dividend Trust (NY: BOE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	10.37	10.44	10.37	10.43	142,388	+0.05(+0.51%)
May 13, 2024	10.45	10.45	10.34	10.38	186,496	-0.01(-0.10%)
May 10, 2024	10.35	10.46	10.25	10.39	216,157	+0.05(+0.48%)
May 09, 2024	10.22	10.34	10.21	10.34	135,641	+0.13(+1.27%)
May 08, 2024	10.18	10.21	10.18	10.21	94,236	-0.04(-0.39%)
May 07, 2024	10.27	10.27	10.20	10.25	131,690	+0.06(+0.59%)
May 06, 2024	10.16	10.19	10.14	10.19	68,496	+0.07(+0.69%)
May 03, 2024	10.10	10.14	10.07	10.12	43,081	+0.08(+0.79%)
May 02, 2024	10.05	10.05	10.01	10.04	73,943	+0.01(+0.10%)
May 01, 2024	10.03	10.10	9.940	10.03	153,909	+0.03(+0.30%)
Apr 30, 2024	10.06	10.06	9.989	9.999	188,932	-0.05(-0.49%)
Apr 29, 2024	10.04	10.05	9.999	10.05	167,359	+0.01(+0.10%)
Apr 26, 2024	10.01	10.07	9.985	10.04	164,101	+0.08(+0.80%)
Apr 25, 2024	9.940	9.988	9.940	9.960	186,231	-0.06(-0.60%)
Apr 24, 2024	10.08	10.09	9.979	10.02	138,113	-0.02(-0.20%)
Apr 23, 2024	9.950	10.05	9.880	10.04	167,329	+0.12(+1.20%)
Apr 22, 2024	9.850	9.940	9.820	9.920	149,789	+0.11(+1.11%)
Apr 19, 2024	9.850	9.875	9.800	9.810	103,014	+0.00(+0.00%)
Apr 18, 2024	9.860	9.880	9.791	9.810	151,657	-0.01(-0.10%)
Apr 17, 2024	9.791	9.860	9.781	9.820	144,031	+0.05(+0.51%)
Apr 16, 2024	9.850	9.850	9.771	9.771	298,876	-0.05(-0.51%)
Apr 15, 2024	9.890	9.950	9.810	9.820	152,246	-0.02(-0.20%)
Apr 12, 2024	10.07	10.07	9.840	9.840	237,575	-0.26(-2.53%)
Apr 11, 2024	10.07	10.12	10.04	10.10	134,045	+0.03(+0.29%)
Apr 10, 2024	10.18	10.18	10.03	10.07	128,837	-0.12(-1.16%)
Apr 09, 2024	10.23	10.24	10.15	10.18	118,410	+0.01(+0.10%)
Apr 08, 2024	10.15	10.21	10.11	10.17	120,846	+0.03(+0.29%)
Apr 05, 2024	10.10	10.19	10.05	10.15	120,099	+0.03(+0.29%)
Apr 04, 2024	10.16	10.25	10.10	10.12	238,116	-0.05(-0.49%)
Apr 03, 2024	10.15	10.18	10.10	10.16	137,431	+0.00(+0.00%)
Apr 02, 2024	10.15	10.18	10.10	10.16	192,533	-0.03(-0.29%)
Apr 01, 2024	10.33	10.34	10.19	10.19	186,340	-0.14(-1.34%)
Mar 28, 2024	10.25	10.34	10.24	10.33	318,798	+0.08(+0.77%)
Mar 27, 2024	10.22	10.25	10.18	10.25	150,365	+0.03(+0.29%)
Mar 26, 2024	10.23	10.25	10.20	10.22	102,492	-0.01(-0.10%)
Mar 25, 2024	10.26	10.26	10.22	10.23	95,563	-0.01(-0.10%)
Mar 22, 2024	10.35	10.35	10.23	10.24	87,342	-0.06(-0.58%)
Mar 21, 2024	10.31	10.33	10.28	10.30	121,395	+0.06(+0.58%)
Mar 20, 2024	10.15	10.26	10.15	10.24	128,497	+0.07(+0.68%)
Mar 19, 2024	10.14	10.17	10.10	10.17	146,130	+0.05(+0.49%)
Mar 18, 2024	10.16	10.17	10.13	10.13	130,095	+0.00(+0.00%)
Mar 15, 2024	10.15	10.19	10.10	10.13	184,385	-0.03(-0.29%)
Mar 14, 2024	10.31	10.31	10.13	10.15	131,144	-0.12(-1.13%)
Mar 13, 2024	10.27	10.28	10.24	10.27	124,843	+0.03(+0.29%)
Mar 12, 2024	10.13	10.26	10.09	10.24	211,403	+0.11(+1.07%)
Mar 11, 2024	10.09	10.13	10.07	10.13	119,166	-0.01(-0.10%)
Mar 08, 2024	10.26	10.27	10.11	10.14	199,401	-0.08(-0.77%)
Mar 07, 2024	10.18	10.24	10.16	10.22	122,438	+0.10(+0.97%)
Mar 06, 2024	10.12	10.16	10.10	10.12	166,062	+0.07(+0.68%)
Mar 05, 2024	10.11	10.17	10.05	10.05	149,163	-0.06(-0.58%)
Mar 04, 2024	10.09	10.13	10.06	10.11	128,256	+0.02(+0.20%)
Mar 01, 2024	10.04	10.09	9.996	10.09	127,748	+0.07(+0.69%)
Feb 29, 2024	10.04	10.09	9.996	10.03	152,962	+0.06(+0.59%)
Feb 28, 2024	10.03	10.03	9.947	9.966	93,384	-0.04(-0.39%)
Feb 27, 2024	10.02	10.05	10.01	10.01	75,279	-0.03(-0.29%)
Feb 26, 2024	10.06	10.08	10.03	10.03	71,313	-0.02(-0.19%)
Feb 23, 2024	10.06	10.09	10.05	10.05	177,295	+0.03(+0.29%)
Feb 22, 2024	9.937	10.05	9.937	10.03	227,907	+0.16(+1.59%)
Feb 21, 2024	9.858	9.908	9.829	9.868	141,842	+0.02(+0.20%)
Feb 20, 2024	9.878	9.917	9.829	9.848	368,042	-0.05(-0.50%)
Feb 16, 2024	9.947	9.961	9.897	9.897	72,498	-0.05(-0.49%)
Feb 15, 2024	9.927	9.966	9.917	9.947	189,583	+0.01(+0.10%)
Feb 14, 2024	9.927	9.976	9.897	9.937	130,430	+0.07(+0.73%)
Feb 13, 2024	9.914	9.914	9.816	9.865	132,993	-0.13(-1.27%)
Feb 12, 2024	9.982	10.00	9.953	9.992	117,094	+0.04(+0.39%)
Feb 09, 2024	9.943	9.963	9.933	9.953	147,278	+0.02(+0.20%)
Feb 08, 2024	9.933	9.943	9.904	9.933	111,891	+0.02(+0.20%)
Feb 07, 2024	9.865	9.933	9.865	9.914	107,471	+0.10(+0.99%)
Feb 06, 2024	9.855	9.864	9.792	9.816	138,692	+0.02(+0.20%)
Feb 05, 2024	9.816	9.816	9.700	9.797	130,849	-0.02(-0.20%)
Feb 02, 2024	9.826	9.855	9.733	9.816	263,694	-0.01(-0.10%)
Feb 01, 2024	9.748	9.855	9.748	9.826	215,163	+0.10(+1.00%)
Jan 31, 2024	9.816	9.826	9.680	9.728	263,624	-0.09(-0.89%)
Jan 30, 2024	9.806	9.826	9.748	9.816	133,662	-0.02(-0.20%)
Jan 29, 2024	9.748	9.836	9.728	9.836	155,392	+0.11(+1.10%)
Jan 26, 2024	9.709	9.753	9.699	9.728	184,559	+0.05(+0.50%)
Jan 25, 2024	9.767	9.767	9.670	9.680	195,258	-0.06(-0.60%)
Jan 24, 2024	9.777	9.782	9.719	9.738	131,276	+0.05(+0.50%)
Jan 23, 2024	9.709	9.733	9.670	9.689	153,868	-0.03(-0.30%)
Jan 22, 2024	9.767	9.787	9.714	9.719	129,597	-0.03(-0.30%)
Jan 19, 2024	9.728	9.763	9.660	9.748	165,575	+0.07(+0.71%)
Jan 18, 2024	9.670	9.709	9.634	9.680	153,044	+0.05(+0.51%)
Jan 17, 2024	9.602	9.650	9.602	9.631	147,854	-0.05(-0.50%)
Jan 16, 2024	9.787	9.793	9.660	9.680	155,144	-0.09(-0.90%)
Jan 12, 2024	9.719	9.797	9.701	9.767	195,694	+0.05(+0.50%)
Jan 11, 2024	9.758	9.787	9.709	9.719	325,560	-0.08(-0.77%)
Jan 10, 2024	9.697	9.803	9.692	9.794	222,721	+0.08(+0.80%)
Jan 09, 2024	9.697	9.736	9.657	9.716	227,416	-0.02(-0.20%)
Jan 08, 2024	9.658	9.736	9.610	9.736	211,427	+0.14(+1.41%)
Jan 05, 2024	9.532	9.614	9.532	9.600	136,895	+0.05(+0.51%)
Jan 04, 2024	9.474	9.580	9.472	9.551	253,339	+0.04(+0.41%)
Jan 03, 2024	9.571	9.571	9.503	9.513	198,761	-0.08(-0.81%)
Jan 02, 2024	9.629	9.639	9.542	9.590	213,524	-0.03(-0.30%)
Dec 29, 2023	9.629	9.726	9.600	9.619	648,689	-0.10(-1.00%)
Dec 28, 2023	9.755	9.794	9.697	9.716	239,316	-0.06(-0.60%)
Dec 27, 2023	9.736	9.774	9.727	9.774	170,276	+0.02(+0.20%)
Dec 26, 2023	9.774	9.774	9.730	9.755	120,581	+0.00(+0.00%)
Dec 22, 2023	9.745	9.813	9.726	9.755	138,096	+0.06(+0.60%)
Dec 21, 2023	9.629	9.707	9.629	9.697	147,740	+0.08(+0.81%)
Dec 20, 2023	9.726	9.760	9.610	9.619	149,035	-0.12(-1.20%)
Dec 19, 2023	9.755	9.784	9.707	9.736	280,436	+0.02(+0.20%)
Dec 18, 2023	9.677	9.755	9.639	9.716	253,793	+0.04(+0.40%)
Dec 15, 2023	9.658	9.711	9.624	9.677	198,824	+0.01(+0.10%)
Dec 14, 2023	9.658	9.743	9.658	9.668	308,840	+0.03(+0.33%)
Dec 13, 2023	9.530	9.665	9.530	9.636	179,505	+0.11(+1.11%)
Dec 12, 2023	9.501	9.556	9.501	9.530	194,610	+0.00(+0.00%)
Dec 11, 2023	9.510	9.530	9.503	9.530	96,484	+0.04(+0.41%)
Dec 08, 2023	9.482	9.510	9.462	9.491	234,595	-0.04(-0.40%)
Dec 07, 2023	9.520	9.597	9.520	9.530	173,663	+0.04(+0.41%)
Dec 06, 2023	9.539	9.573	9.491	9.491	147,291	-0.05(-0.51%)
Dec 05, 2023	9.472	9.574	9.453	9.539	134,064	+0.01(+0.10%)
Dec 04, 2023	9.491	9.568	9.491	9.530	94,648	-0.05(-0.50%)
Dec 01, 2023	9.482	9.597	9.482	9.578	192,674	+0.04(+0.40%)
Nov 30, 2023	9.501	9.578	9.494	9.539	123,176	+0.03(+0.30%)
Nov 29, 2023	9.501	9.568	9.492	9.510	146,945	+0.01(+0.10%)
Nov 28, 2023	9.491	9.520	9.462	9.501	152,552	-0.03(-0.30%)
Nov 27, 2023	9.491	9.544	9.486	9.530	211,422	+0.02(+0.20%)
Nov 24, 2023	9.472	9.559	9.443	9.510	130,860	+0.04(+0.41%)
Nov 22, 2023	9.520	9.588	9.472	9.472	311,789	+0.01(+0.10%)
Nov 21, 2023	9.424	9.472	9.424	9.462	148,041	-0.02(-0.20%)
Nov 20, 2023	9.376	9.520	9.366	9.482	380,912	+0.16(+1.76%)
Nov 17, 2023	9.183	9.385	9.183	9.318	284,725	+0.12(+1.26%)
Nov 16, 2023	9.270	9.318	9.173	9.202	256,339	-0.07(-0.73%)
Nov 15, 2023	9.337	9.366	9.250	9.270	184,646	-0.01(-0.10%)
Nov 14, 2023	9.173	9.308	9.173	9.279	250,708	+0.20(+2.15%)
Nov 13, 2023	9.055	9.103	9.036	9.084	91,808	+0.06(+0.64%)
Nov 10, 2023	9.007	9.093	8.969	9.026	106,053	+0.10(+1.07%)
Nov 09, 2023	9.045	9.045	8.921	8.930	137,983	-0.06(-0.64%)
Nov 08, 2023	9.074	9.074	8.970	8.988	176,742	-0.07(-0.74%)
Nov 07, 2023	9.045	9.064	8.997	9.055	79,957	+0.01(+0.11%)
Nov 06, 2023	9.141	9.151	9.007	9.045	151,188	-0.11(-1.25%)
Nov 03, 2023	9.064	9.275	9.064	9.160	273,732	+0.13(+1.48%)
Nov 02, 2023	8.863	9.045	8.863	9.026	144,692	+0.21(+2.39%)
Nov 01, 2023	8.768	8.816	8.734	8.816	164,843	+0.08(+0.88%)
Oct 31, 2023	8.701	8.753	8.639	8.739	191,462	+0.10(+1.11%)
Oct 30, 2023	8.519	8.653	8.519	8.643	220,794	+0.15(+1.80%)
Oct 27, 2023	8.576	8.576	8.471	8.490	290,159	-0.03(-0.34%)
Oct 26, 2023	8.662	8.710	8.423	8.519	1,052,785	-0.11(-1.33%)
Oct 25, 2023	8.777	8.811	8.634	8.634	472,264	-0.20(-2.28%)
Oct 24, 2023	8.806	8.835	8.782	8.835	205,396	+0.11(+1.32%)
Oct 23, 2023	8.701	8.815	8.701	8.720	154,601	-0.03(-0.33%)
Oct 20, 2023	8.844	8.863	8.720	8.749	187,967	-0.10(-1.08%)
Oct 19, 2023	8.902	8.930	8.811	8.844	174,227	-0.05(-0.54%)
Oct 18, 2023	8.969	8.997	8.874	8.892	143,860	-0.12(-1.38%)
Oct 17, 2023	9.007	9.055	8.969	9.017	213,492	-0.01(-0.11%)
Oct 16, 2023	9.026	9.060	8.997	9.026	158,703	+0.06(+0.64%)
Oct 13, 2023	9.064	9.064	8.926	8.969	111,668	-0.04(-0.39%)
Oct 12, 2023	9.090	9.090	8.957	9.004	135,526	-0.05(-0.53%)
Oct 11, 2023	9.099	9.099	9.023	9.052	80,282	-0.03(-0.31%)
Oct 10, 2023	9.023	9.118	9.018	9.080	75,982	+0.08(+0.84%)
Oct 09, 2023	8.976	9.023	8.919	9.004	154,686	+0.05(+0.53%)
Oct 06, 2023	8.843	8.985	8.828	8.957	141,003	+0.11(+1.29%)
Oct 05, 2023	8.824	8.900	8.805	8.843	178,661	-0.03(-0.32%)
Oct 04, 2023	8.824	8.890	8.795	8.871	109,719	+0.03(+0.32%)
Oct 03, 2023	8.871	8.923	8.785	8.843	259,813	-0.09(-0.96%)
Oct 02, 2023	8.928	8.960	8.871	8.928	161,707	-0.04(-0.42%)
Sep 29, 2023	9.014	9.048	8.959	8.966	234,100	-0.03(-0.32%)
Sep 28, 2023	8.947	9.037	8.918	8.995	155,331	+0.04(+0.42%)
Sep 27, 2023	8.976	9.018	8.938	8.957	137,339	-0.05(-0.53%)
Sep 26, 2023	9.042	9.085	8.957	9.004	134,066	-0.08(-0.84%)
Sep 25, 2023	9.090	9.090	9.061	9.080	121,867	-0.07(-0.73%)
Sep 22, 2023	9.128	9.185	9.080	9.147	136,910	+0.08(+0.84%)
Sep 21, 2023	9.166	9.166	9.065	9.071	112,936	-0.12(-1.34%)
Sep 20, 2023	9.242	9.299	9.194	9.194	155,050	+0.00(+0.00%)
Sep 19, 2023	9.156	9.204	9.156	9.194	121,192	-0.02(-0.21%)
Sep 18, 2023	9.194	9.232	9.156	9.213	126,581	+0.00(+0.00%)
Sep 15, 2023	9.232	9.280	9.194	9.213	182,388	-0.10(-1.02%)
Sep 14, 2023	9.251	9.308	9.190	9.308	153,557	+0.14(+1.48%)
Sep 13, 2023	9.248	9.248	9.116	9.172	172,607	-0.02(-0.21%)
Sep 12, 2023	9.229	9.243	9.182	9.191	115,765	-0.07(-0.71%)
Sep 11, 2023	9.276	9.308	9.215	9.257	118,303	+0.02(+0.20%)
Sep 08, 2023	9.229	9.272	9.201	9.239	91,384	+0.02(+0.20%)
Sep 07, 2023	9.182	9.242	9.182	9.220	87,518	-0.05(-0.51%)
Sep 06, 2023	9.314	9.342	9.229	9.267	91,779	-0.09(-0.91%)
Sep 05, 2023	9.446	9.446	9.342	9.352	61,415	-0.07(-0.70%)
Sep 01, 2023	9.484	9.484	9.385	9.418	71,927	+0.00(+0.00%)
Aug 31, 2023	9.494	9.494	9.400	9.418	114,351	-0.04(-0.40%)
Aug 30, 2023	9.446	9.484	9.437	9.456	96,622	+0.02(+0.20%)
Aug 29, 2023	9.342	9.446	9.337	9.437	72,965	+0.12(+1.32%)
Aug 28, 2023	9.314	9.352	9.258	9.314	82,809	+0.03(+0.31%)
Aug 25, 2023	9.229	9.305	9.191	9.286	97,575	+0.06(+0.61%)
Aug 24, 2023	9.361	9.361	9.210	9.229	148,301	-0.08(-0.81%)
Aug 23, 2023	9.220	9.333	9.220	9.305	138,399	+0.09(+1.03%)
Aug 22, 2023	9.276	9.276	9.187	9.210	81,813	-0.01(-0.10%)
Aug 21, 2023	9.220	9.253	9.172	9.220	79,672	+0.02(+0.21%)
Aug 18, 2023	9.154	9.224	9.154	9.201	76,130	-0.01(-0.10%)
Aug 17, 2023	9.295	9.295	9.191	9.210	135,397	-0.06(-0.61%)
Aug 16, 2023	9.295	9.314	9.229	9.267	116,805	-0.05(-0.51%)
Aug 15, 2023	9.390	9.390	9.286	9.314	196,620	-0.08(-0.80%)
Aug 14, 2023	9.361	9.399	9.324	9.390	139,096	+0.04(+0.43%)
Aug 11, 2023	9.415	9.415	9.340	9.349	115,663	-0.07(-0.70%)
Aug 10, 2023	9.443	9.499	9.377	9.415	118,472	+0.02(+0.20%)
Aug 09, 2023	9.462	9.462	9.373	9.396	194,538	-0.03(-0.30%)
Aug 08, 2023	9.424	9.424	9.334	9.424	81,596	+0.00(+0.00%)
Aug 07, 2023	9.349	9.424	9.321	9.424	134,046	+0.08(+0.80%)
Aug 04, 2023	9.396	9.452	9.330	9.349	149,792	-0.04(-0.40%)
Aug 03, 2023	9.387	9.415	9.363	9.387	118,066	-0.03(-0.30%)
Aug 02, 2023	9.481	9.490	9.396	9.415	178,965	-0.11(-1.18%)
Aug 01, 2023	9.565	9.584	9.509	9.527	119,481	-0.08(-0.78%)
Jul 31, 2023	9.668	9.668	9.565	9.603	148,291	+0.00(+0.00%)
Jul 28, 2023	9.612	9.626	9.557	9.603	130,912	+0.07(+0.69%)
Jul 27, 2023	9.603	9.659	9.532	9.537	139,193	-0.04(-0.39%)
Jul 26, 2023	9.556	9.593	9.546	9.574	95,408	+0.02(+0.20%)
Jul 25, 2023	9.527	9.574	9.527	9.556	83,022	+0.02(+0.20%)
Jul 24, 2023	9.584	9.592	9.513	9.537	108,027	+0.00(+0.00%)
Jul 21, 2023	9.556	9.592	9.537	9.537	81,283	-0.01(-0.10%)
Jul 20, 2023	9.546	9.588	9.532	9.546	111,687	-0.04(-0.39%)
Jul 19, 2023	9.527	9.603	9.527	9.584	128,258	+0.06(+0.59%)
Jul 18, 2023	9.509	9.546	9.452	9.527	121,010	+0.02(+0.20%)
Jul 17, 2023	9.490	9.525	9.441	9.509	174,418	+0.07(+0.70%)
Jul 14, 2023	9.490	9.490	9.396	9.443	67,814	+0.00(+0.00%)
Jul 13, 2023	9.462	9.476	9.434	9.443	89,377	+0.04(+0.43%)
Jul 12, 2023	9.449	9.460	9.384	9.403	101,094	+0.03(+0.30%)
Jul 11, 2023	9.365	9.375	9.291	9.375	118,263	+0.07(+0.70%)
Jul 10, 2023	9.272	9.328	9.253	9.309	109,192	+0.06(+0.60%)
Jul 07, 2023	9.216	9.295	9.197	9.253	81,921	+0.03(+0.30%)
Jul 06, 2023	9.225	9.281	9.160	9.225	71,141	-0.07(-0.80%)
Jul 05, 2023	9.356	9.403	9.263	9.300	105,870	-0.11(-1.19%)
Jul 03, 2023	9.421	9.421	9.337	9.412	77,197	+0.02(+0.20%)
Jun 30, 2023	9.412	9.431	9.356	9.393	162,885	+0.07(+0.80%)
Jun 29, 2023	9.319	9.319	9.260	9.319	105,991	+0.03(+0.30%)
Jun 28, 2023	9.319	9.319	9.188	9.291	147,336	+0.02(+0.20%)
Jun 27, 2023	9.225	9.272	9.188	9.272	124,152	+0.13(+1.43%)
Jun 26, 2023	9.169	9.225	9.141	9.141	200,214	-0.04(-0.41%)
Jun 23, 2023	9.207	9.207	9.160	9.179	147,674	-0.05(-0.51%)
Jun 22, 2023	9.235	9.253	9.197	9.225	91,699	-0.01(-0.10%)
Jun 21, 2023	9.244	9.253	9.216	9.235	113,861	-0.03(-0.30%)
Jun 20, 2023	9.347	9.347	9.225	9.263	222,658	-0.08(-0.90%)
Jun 16, 2023	9.365	9.375	9.328	9.347	128,660	+0.04(+0.40%)