Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.13 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.598 9.672 9.562 9.598 310,358 -0.06(-0.59%)
Nov 29, 2021 9.680 9.712 9.615 9.655 136,503 +0.00(+0.00%)
Nov 26, 2021 9.639 9.704 9.615 9.655 137,835 -0.16(-1.66%)
Nov 24, 2021 9.745 9.835 9.737 9.818 102,956 +0.04(+0.42%)
Nov 23, 2021 9.818 9.818 9.729 9.778 234,535 -0.07(-0.74%)
Nov 22, 2021 9.876 9.892 9.827 9.851 213,178 -0.02(-0.25%)
Nov 19, 2021 9.916 9.933 9.859 9.876 92,733 -0.02(-0.25%)
Nov 18, 2021 9.933 9.933 9.876 9.900 157,226 +0.01(+0.08%)
Nov 17, 2021 9.998 10.01 9.876 9.892 494,927 -0.11(-1.06%)
Nov 16, 2021 10.05 10.06 9.965 9.998 136,796 -0.02(-0.24%)
Nov 15, 2021 10.07 10.07 10.01 10.02 83,156 -0.02(-0.16%)
Nov 12, 2021 10.06 10.06 10.01 10.04 90,461 -0.01(-0.06%)
Nov 11, 2021 10.02 10.05 9.988 10.04 87,707 +0.05(+0.49%)
Nov 10, 2021 10.03 9.971 9.996 215,990 -0.02(-0.16%)
Nov 09, 2021 10.04 10.04 9.979 10.01 159,537 +0.00(+0.00%)
Nov 08, 2021 10.00 10.04 9.972 10.01 118,590 +0.05(+0.49%)
Nov 05, 2021 10.01 10.03 9.931 9.963 99,048 +0.01(+0.08%)
Nov 04, 2021 9.963 9.988 9.923 9.955 130,617 +0.01(+0.08%)
Nov 03, 2021 9.963 9.971 9.910 9.947 91,553 +0.02(+0.25%)
Nov 02, 2021 9.898 9.947 9.898 9.923 118,092 +0.02(+0.16%)
Nov 01, 2021 9.898 9.923 9.860 9.906 146,135 +0.03(+0.33%)
Oct 29, 2021 9.858 9.882 9.842 9.874 142,019 +0.02(+0.16%)
Oct 28, 2021 9.842 9.874 9.801 9.858 215,969 +0.04(+0.41%)
Oct 27, 2021 9.801 9.850 9.785 9.817 176,711 +0.00(+0.00%)
Oct 26, 2021 9.858 9.801 9.817 122,108 -0.02(-0.25%)
Oct 25, 2021 9.842 9.874 9.825 9.842 181,908 +0.01(+0.08%)
Oct 22, 2021 9.801 9.842 9.785 9.833 179,931 +0.03(+0.33%)
Oct 21, 2021 9.793 9.801 9.761 9.801 157,485 +0.00(+0.00%)
Oct 20, 2021 9.809 9.809 9.777 9.801 172,560 +0.02(+0.25%)
Oct 19, 2021 9.801 9.801 9.721 9.777 158,231 +0.02(+0.25%)
Oct 18, 2021 9.760 9.760 9.695 9.752 100,190 +0.00(+0.00%)
Oct 15, 2021 9.687 9.768 9.687 9.752 113,645 +0.09(+0.92%)
Oct 14, 2021 9.622 9.679 9.622 9.663 174,493 +0.08(+0.79%)
Oct 13, 2021 9.571 9.588 9.523 9.588 87,574 +0.06(+0.59%)
Oct 12, 2021 9.588 9.636 9.531 9.531 100,077 -0.06(-0.59%)
Oct 11, 2021 9.668 9.668 9.563 9.588 140,275 -0.06(-0.59%)
Oct 08, 2021 9.676 9.676 9.612 9.644 88,880 +0.01(+0.08%)
Oct 07, 2021 9.604 9.676 9.575 9.636 103,657 +0.10(+1.02%)
Oct 06, 2021 9.475 9.555 9.426 9.539 129,181 +0.02(+0.17%)
Oct 05, 2021 9.507 9.531 9.434 9.523 163,130 +0.06(+0.68%)
Oct 04, 2021 9.491 9.491 9.378 9.458 179,760 -0.04(-0.42%)
Oct 01, 2021 9.499 9.531 9.434 9.499 168,661 +0.05(+0.51%)
Sep 30, 2021 9.660 9.662 9.450 9.450 388,466 -0.14(-1.43%)
Sep 29, 2021 9.604 9.628 9.563 9.588 115,613 +0.02(+0.17%)
Sep 28, 2021 9.668 9.668 9.547 9.571 206,992 -0.12(-1.25%)
Sep 27, 2021 9.709 9.709 9.636 9.692 120,983 +0.00(+0.00%)
Sep 24, 2021 9.676 9.717 9.660 9.692 143,843 +0.00(+0.00%)
Sep 23, 2021 9.684 9.789 9.676 9.692 202,086 +0.04(+0.42%)
Sep 22, 2021 9.660 9.701 9.628 9.652 149,858 +0.04(+0.42%)
Sep 21, 2021 9.644 9.733 9.604 9.612 249,726 -0.02(-0.17%)
Sep 20, 2021 9.725 9.733 9.563 9.628 248,140 -0.16(-1.65%)
Sep 17, 2021 9.902 9.902 9.765 9.789 132,385 -0.09(-0.90%)
Sep 16, 2021 9.878 9.894 9.854 9.878 148,437 -0.03(-0.33%)
Sep 15, 2021 9.918 9.941 9.885 9.910 150,733 -0.02(-0.16%)
Sep 14, 2021 10.04 10.04 9.862 9.927 204,135 -0.05(-0.54%)
Sep 13, 2021 10.06 10.06 9.973 9.981 190,749 -0.02(-0.16%)
Sep 10, 2021 10.08 10.08 9.973 9.997 140,034 -0.03(-0.32%)
Sep 09, 2021 10.09 10.09 9.997 10.03 130,309 -0.03(-0.32%)
Sep 08, 2021 10.10 10.10 10.04 10.06 131,078 -0.02(-0.24%)
Sep 07, 2021 10.11 10.12 10.06 10.09 235,277 -0.03(-0.32%)
Sep 03, 2021 10.05 10.12 10.05 10.12 139,405 +0.02(+0.24%)
Sep 02, 2021 10.11 10.13 10.04 10.09 222,927 +0.02(+0.16%)
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.