Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.991 6.991 6.946 6.970 220,663 -0.05(-0.68%)
May 30, 2019 7.018 7.039 6.998 7.018 407,326 +0.03(+0.39%)
May 29, 2019 7.025 7.025 6.964 6.991 364,108 -0.06(-0.87%)
May 28, 2019 7.134 7.150 7.052 7.052 289,750 -0.08(-1.05%)
May 24, 2019 7.134 7.195 7.107 7.127 266,115 +0.03(+0.48%)
May 23, 2019 7.148 7.148 7.073 7.093 260,254 -0.06(-0.86%)
May 22, 2019 7.141 7.195 7.127 7.155 434,027 +0.01(+0.19%)
May 21, 2019 7.155 7.165 7.127 7.141 154,758 +0.01(+0.19%)
May 20, 2019 7.141 7.146 7.100 7.127 118,501 -0.03(-0.38%)
May 17, 2019 7.127 7.168 7.107 7.155 201,455 +0.00(+0.00%)
May 16, 2019 7.114 7.189 7.114 7.155 279,711 +0.05(+0.77%)
May 15, 2019 7.086 7.134 7.059 7.100 392,871 +0.01(+0.10%)
May 14, 2019 7.066 7.120 7.045 7.093 203,106 +0.06(+0.80%)
May 13, 2019 7.104 7.120 7.016 7.037 243,966 -0.14(-1.98%)
May 10, 2019 7.131 7.179 7.111 7.179 180,853 +0.05(+0.67%)
May 09, 2019 7.165 7.165 7.091 7.131 366,482 -0.05(-0.66%)
May 08, 2019 7.186 7.202 7.161 7.179 153,112 -0.01(-0.09%)
May 07, 2019 7.233 7.253 7.159 7.186 264,990 -0.08(-1.12%)
May 06, 2019 7.240 7.267 7.213 7.267 192,181 -0.03(-0.37%)
May 03, 2019 7.287 7.294 7.247 7.294 233,369 +0.03(+0.47%)
May 02, 2019 7.247 7.267 7.229 7.260 201,603 -0.01(-0.09%)
May 01, 2019 7.267 7.284 7.260 7.267 241,616 +0.01(+0.09%)
Apr 30, 2019 7.274 7.274 7.240 7.260 344,880 +0.01(+0.19%)
Apr 29, 2019 7.226 7.247 7.199 7.247 323,588 +0.04(+0.56%)
Apr 26, 2019 7.199 7.233 7.152 7.206 672,817 +0.00(+0.00%)
Apr 25, 2019 7.274 7.274 7.192 7.206 222,919 -0.07(-0.93%)
Apr 24, 2019 7.281 7.291 7.253 7.274 170,899 +0.01(+0.19%)
Apr 23, 2019 7.240 7.281 7.240 7.260 257,023 +0.03(+0.47%)
Apr 22, 2019 7.274 7.276 7.216 7.226 277,539 -0.04(-0.56%)
Apr 18, 2019 7.301 7.335 7.260 7.267 377,934 -0.03(-0.46%)
Apr 17, 2019 7.335 7.335 7.287 7.301 160,998 -0.01(-0.09%)
Apr 16, 2019 7.328 7.335 7.287 7.308 169,279 -0.01(-0.19%)
Apr 15, 2019 7.321 7.328 7.281 7.321 434,861 +0.00(+0.00%)
Apr 12, 2019 7.335 7.335 7.281 7.321 191,327 +0.02(+0.31%)
Apr 11, 2019 7.299 7.312 7.272 7.299 390,437 +0.00(+0.00%)
Apr 10, 2019 7.232 7.299 7.211 7.299 388,650 +0.08(+1.12%)
Apr 09, 2019 7.218 7.232 7.191 7.218 172,237 -0.01(-0.19%)
Apr 08, 2019 7.191 7.238 7.178 7.232 238,304 +0.03(+0.47%)
Apr 05, 2019 7.211 7.238 7.184 7.198 160,397 -0.01(-0.19%)
Apr 04, 2019 7.211 7.232 7.178 7.211 266,162 -0.01(-0.09%)
Apr 03, 2019 7.205 7.225 7.184 7.218 229,669 +0.03(+0.37%)
Apr 02, 2019 7.232 7.245 7.178 7.191 194,856 -0.04(-0.56%)
Apr 01, 2019 7.238 7.238 7.191 7.232 295,289 +0.02(+0.28%)
Mar 29, 2019 7.198 7.211 7.144 7.211 268,268 +0.09(+1.23%)
Mar 28, 2019 7.090 7.130 7.088 7.124 232,841 +0.05(+0.76%)
Mar 27, 2019 7.083 7.101 7.050 7.070 300,007 +0.00(+0.00%)
Mar 26, 2019 7.083 7.110 7.063 7.070 253,000 +0.01(+0.10%)
Mar 25, 2019 7.090 7.110 7.050 7.063 202,196 -0.05(-0.66%)
Mar 22, 2019 7.211 7.218 7.097 7.110 362,043 -0.11(-1.49%)
Mar 21, 2019 7.151 7.218 7.144 7.218 201,270 +0.06(+0.85%)
Mar 20, 2019 7.151 7.184 7.141 7.157 229,955 -0.01(-0.19%)
Mar 19, 2019 7.184 7.184 7.137 7.171 390,824 +0.03(+0.38%)
Mar 18, 2019 7.110 7.151 7.094 7.144 251,350 +0.04(+0.57%)
Mar 15, 2019 7.097 7.107 7.056 7.103 404,331 +0.01(+0.19%)
Mar 14, 2019 7.083 7.090 7.029 7.090 272,284 +0.04(+0.51%)
Mar 13, 2019 7.054 7.068 7.028 7.054 222,540 +0.03(+0.48%)
Mar 12, 2019 7.014 7.051 7.010 7.021 419,372 +0.03(+0.38%)
Mar 11, 2019 6.947 7.007 6.934 6.994 233,175 +0.09(+1.26%)
Mar 08, 2019 6.887 6.927 6.860 6.907 210,472 -0.01(-0.19%)
Mar 07, 2019 6.974 6.987 6.907 6.920 160,295 -0.05(-0.67%)
Mar 06, 2019 7.001 7.014 6.954 6.967 175,155 -0.03(-0.38%)
Mar 05, 2019 7.007 7.014 6.981 6.994 239,727 -0.01(-0.10%)
Mar 04, 2019 7.041 7.048 6.967 7.001 279,996 -0.03(-0.38%)
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.