Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.06 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.959 4.978 4.936 4.949 1,033,131 +0.03(+0.67%)
Jan 30, 2012 4.847 4.916 4.834 4.916 870,253 +0.03(+0.61%)
Jan 27, 2012 4.840 4.890 4.840 4.886 880,283 +0.04(+0.81%)
Jan 26, 2012 4.821 4.863 4.821 4.847 1,093,401 +0.04(+0.82%)
Jan 25, 2012 4.791 4.827 4.778 4.807 1,451,547 +0.02(+0.41%)
Jan 24, 2012 4.765 4.798 4.765 4.788 769,388 -0.01(-0.21%)
Jan 23, 2012 4.738 4.821 4.728 4.798 1,015,860 +0.06(+1.25%)
Jan 20, 2012 4.692 4.742 4.636 4.738 839,501 +0.05(+1.05%)
Jan 19, 2012 4.640 4.689 4.633 4.689 834,176 +0.07(+1.57%)
Jan 18, 2012 4.561 4.617 4.561 4.617 876,400 +0.05(+1.01%)
Jan 17, 2012 4.574 4.590 4.564 4.571 818,198 +0.03(+0.65%)
Jan 13, 2012 4.554 4.554 4.521 4.541 662,011 -0.03(-0.65%)
Jan 12, 2012 4.577 4.587 4.551 4.571 1,253,736 -0.00(-0.07%)
Jan 11, 2012 4.564 4.581 4.534 4.574 829,384 -0.01(-0.22%)
Jan 10, 2012 4.590 4.604 4.571 4.584 1,026,763 +0.03(+0.72%)
Jan 09, 2012 4.518 4.551 4.511 4.551 676,155 +0.05(+1.10%)
Jan 06, 2012 4.498 4.515 4.485 4.502 653,922 +0.01(+0.29%)
Jan 05, 2012 4.433 4.498 4.423 4.488 653,280 +0.03(+0.66%)
Jan 04, 2012 4.429 4.479 4.416 4.459 830,171 +0.12(+2.65%)
Dec 30, 2011 4.350 4.370 4.331 4.344 1,454,108 +0.01(+0.23%)
Dec 29, 2011 4.354 4.354 4.313 4.334 1,021,599 +0.01(+0.30%)
Dec 28, 2011 4.403 4.410 4.314 4.321 1,011,855 -0.08(-1.87%)
Dec 27, 2011 4.406 4.433 4.397 4.403 1,050,006 -0.00(-0.07%)
Dec 23, 2011 4.396 4.419 4.387 4.406 845,240 +0.05(+1.13%)
Dec 21, 2011 4.390 4.390 4.321 4.357 821,933 -0.02(-0.45%)
Dec 20, 2011 4.344 4.396 4.344 4.377 1,021,636 +0.08(+1.84%)
Dec 19, 2011 4.370 4.387 4.281 4.298 894,351 -0.07(-1.51%)
Dec 16, 2011 4.387 4.412 4.357 4.363 750,955 -0.01(-0.30%)
Dec 15, 2011 4.406 4.416 4.367 4.377 719,489 +0.00(+0.00%)
Dec 14, 2011 4.403 4.439 4.360 4.377 904,853 -0.07(-1.48%)
Dec 13, 2011 4.511 4.548 4.429 4.442 822,556 -0.04(-0.95%)
Dec 12, 2011 4.521 4.534 4.459 4.485 969,145 -0.09(-1.94%)
Dec 09, 2011 4.554 4.604 4.544 4.574 872,860 +0.04(+0.87%)
Dec 08, 2011 4.617 4.623 4.521 4.534 816,973 -0.11(-2.41%)
Dec 07, 2011 4.640 4.656 4.604 4.646 920,083 -0.01(-0.14%)
Dec 06, 2011 4.650 4.669 4.636 4.653 760,629 -0.00(-0.07%)
Dec 05, 2011 4.653 4.676 4.640 4.656 828,273 +0.05(+1.14%)
Dec 02, 2011 4.627 4.650 4.597 4.604 1,006,445 +0.01(+0.32%)
Dec 01, 2011 4.528 4.597 4.528 4.589 941,924 +0.04(+0.91%)
Nov 30, 2011 4.554 4.604 4.518 4.548 1,234,938 +0.12(+2.75%)
Nov 29, 2011 4.416 4.492 4.403 4.426 788,225 +0.02(+0.45%)
Nov 28, 2011 4.482 4.502 4.373 4.406 900,045 +0.04(+0.83%)
Nov 25, 2011 4.344 4.400 4.321 4.370 430,069 +0.04(+0.83%)
Nov 23, 2011 4.400 4.400 4.324 4.334 565,579 -0.09(-2.01%)
Nov 22, 2011 4.419 4.436 4.367 4.423 553,330 +0.01(+0.22%)
Nov 21, 2011 4.426 4.456 4.390 4.413 743,803 -0.09(-1.90%)
Nov 18, 2011 4.528 4.538 4.492 4.498 667,461 -0.00(-0.07%)
Nov 17, 2011 4.623 4.626 4.485 4.502 944,397 -0.12(-2.63%)
Nov 16, 2011 4.590 4.643 4.571 4.623 758,096 -0.01(-0.21%)
Nov 15, 2011 4.607 4.663 4.604 4.633 900,823 +0.01(+0.14%)
Nov 14, 2011 4.745 4.748 4.627 4.627 845,839 -0.12(-2.63%)
Nov 11, 2011 4.781 4.817 4.752 4.752 584,806 +0.00(+0.00%)
Nov 10, 2011 4.781 4.801 4.728 4.752 843,817 +0.03(+0.69%)
Nov 09, 2011 4.763 4.781 4.716 4.719 1,228,580 -0.13(-2.61%)
Nov 08, 2011 4.801 4.849 4.776 4.846 958,229 +0.07(+1.52%)
Nov 07, 2011 4.747 4.779 4.719 4.773 765,930 +0.03(+0.60%)
Nov 04, 2011 4.729 4.744 4.665 4.744 609,237 -0.00(-0.07%)
Nov 03, 2011 4.754 4.770 4.695 4.747 787,663 +0.05(+1.01%)
Nov 02, 2011 4.662 4.735 4.656 4.700 889,285 +0.10(+2.20%)
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.