Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.21 +0.08 (+0.76%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.992 6.992 6.947 6.972 220,613 -0.05(-0.68%)
May 30, 2019 7.020 7.040 6.999 7.020 407,235 +0.03(+0.39%)
May 29, 2019 7.027 7.027 6.965 6.992 364,027 -0.06(-0.87%)
May 28, 2019 7.136 7.152 7.054 7.054 289,685 -0.08(-1.05%)
May 24, 2019 7.136 7.197 7.108 7.129 266,055 +0.03(+0.48%)
May 23, 2019 7.149 7.149 7.074 7.095 260,196 -0.06(-0.86%)
May 22, 2019 7.143 7.196 7.129 7.156 433,930 +0.01(+0.19%)
May 21, 2019 7.156 7.166 7.129 7.143 154,724 +0.01(+0.19%)
May 20, 2019 7.143 7.147 7.102 7.129 118,474 -0.03(-0.38%)
May 17, 2019 7.129 7.170 7.108 7.156 201,410 +0.00(+0.00%)
May 16, 2019 7.115 7.190 7.115 7.156 279,648 +0.05(+0.77%)
May 15, 2019 7.088 7.136 7.061 7.102 392,783 +0.01(+0.10%)
May 14, 2019 7.067 7.122 7.047 7.095 203,061 +0.06(+0.80%)
May 13, 2019 7.106 7.121 7.018 7.038 243,912 -0.14(-1.98%)
May 10, 2019 7.133 7.181 7.113 7.181 180,813 +0.05(+0.67%)
May 09, 2019 7.167 7.167 7.092 7.133 366,400 -0.05(-0.66%)
May 08, 2019 7.187 7.203 7.163 7.181 153,077 -0.01(-0.09%)
May 07, 2019 7.235 7.255 7.160 7.187 264,931 -0.08(-1.12%)
May 06, 2019 7.242 7.269 7.215 7.269 192,138 -0.03(-0.37%)
May 03, 2019 7.289 7.296 7.248 7.296 233,316 +0.03(+0.47%)
May 02, 2019 7.248 7.269 7.230 7.262 201,558 -0.01(-0.09%)
May 01, 2019 7.269 7.286 7.262 7.269 241,562 +0.01(+0.09%)
Apr 30, 2019 7.275 7.275 7.242 7.262 344,803 +0.01(+0.19%)
Apr 29, 2019 7.228 7.248 7.201 7.248 323,515 +0.04(+0.56%)
Apr 26, 2019 7.201 7.235 7.153 7.208 672,666 +0.00(+0.00%)
Apr 25, 2019 7.275 7.275 7.194 7.208 222,869 -0.07(-0.93%)
Apr 24, 2019 7.282 7.292 7.255 7.275 170,861 +0.01(+0.19%)
Apr 23, 2019 7.242 7.282 7.242 7.262 256,965 +0.03(+0.47%)
Apr 22, 2019 7.275 7.278 7.218 7.228 277,477 -0.04(-0.56%)
Apr 18, 2019 7.303 7.336 7.262 7.269 377,849 -0.03(-0.46%)
Apr 17, 2019 7.336 7.336 7.289 7.303 160,962 -0.01(-0.09%)
Apr 16, 2019 7.330 7.336 7.289 7.309 169,241 -0.01(-0.19%)
Apr 15, 2019 7.323 7.330 7.282 7.323 434,764 +0.00(+0.00%)
Apr 12, 2019 7.336 7.337 7.282 7.323 191,284 +0.02(+0.31%)
Apr 11, 2019 7.301 7.314 7.274 7.301 390,349 +0.00(+0.00%)
Apr 10, 2019 7.233 7.301 7.213 7.301 388,563 +0.08(+1.12%)
Apr 09, 2019 7.220 7.233 7.193 7.220 172,199 -0.01(-0.19%)
Apr 08, 2019 7.193 7.240 7.179 7.233 238,251 +0.03(+0.47%)
Apr 05, 2019 7.213 7.240 7.186 7.199 160,361 -0.01(-0.19%)
Apr 04, 2019 7.213 7.233 7.179 7.213 266,103 -0.01(-0.09%)
Apr 03, 2019 7.206 7.226 7.186 7.220 229,617 +0.03(+0.37%)
Apr 02, 2019 7.233 7.247 7.179 7.193 194,812 -0.04(-0.56%)
Apr 01, 2019 7.240 7.240 7.193 7.233 295,223 +0.02(+0.28%)
Mar 29, 2019 7.199 7.213 7.146 7.213 268,208 +0.09(+1.23%)
Mar 28, 2019 7.092 7.132 7.089 7.125 232,789 +0.05(+0.76%)
Mar 27, 2019 7.085 7.103 7.051 7.071 299,940 +0.00(+0.00%)
Mar 26, 2019 7.085 7.112 7.065 7.071 252,943 +0.01(+0.10%)
Mar 25, 2019 7.092 7.112 7.051 7.065 202,151 -0.05(-0.66%)
Mar 22, 2019 7.213 7.220 7.098 7.112 361,962 -0.11(-1.49%)
Mar 21, 2019 7.152 7.220 7.146 7.220 201,225 +0.06(+0.85%)
Mar 20, 2019 7.152 7.186 7.142 7.159 229,903 -0.01(-0.19%)
Mar 19, 2019 7.186 7.186 7.139 7.172 390,736 +0.03(+0.38%)
Mar 18, 2019 7.112 7.152 7.096 7.146 251,293 +0.04(+0.57%)
Mar 15, 2019 7.098 7.108 7.058 7.105 404,240 +0.01(+0.19%)
Mar 14, 2019 7.085 7.092 7.031 7.092 272,223 +0.04(+0.51%)
Mar 13, 2019 7.056 7.069 7.030 7.056 222,490 +0.03(+0.48%)
Mar 12, 2019 7.016 7.052 7.012 7.022 419,278 +0.03(+0.38%)
Mar 11, 2019 6.949 7.009 6.935 6.996 233,123 +0.09(+1.26%)
Mar 08, 2019 6.888 6.929 6.862 6.908 210,425 -0.01(-0.19%)
Mar 07, 2019 6.975 6.989 6.908 6.922 160,259 -0.05(-0.67%)
Mar 06, 2019 7.002 7.016 6.955 6.969 175,115 -0.03(-0.38%)
Mar 05, 2019 7.009 7.016 6.982 6.996 239,673 -0.01(-0.10%)
Mar 04, 2019 7.042 7.049 6.969 7.002 279,933 -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.