Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

11.22 +0.09 (+0.81%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.923 9.939 9.891 9.907 195,929 -0.02(-0.16%)
Jul 29, 2021 9.955 9.979 9.907 9.923 127,817 +0.02(+0.16%)
Jul 28, 2021 9.891 9.939 9.851 9.907 191,009 -0.03(-0.32%)
Jul 27, 2021 9.963 9.971 9.923 9.939 124,074 -0.02(-0.24%)
Jul 26, 2021 10.04 10.04 9.955 9.963 160,882 -0.05(-0.48%)
Jul 23, 2021 10.03 10.03 9.979 10.01 128,061 +0.04(+0.40%)
Jul 22, 2021 9.995 10.00 9.963 9.971 148,249 -0.02(-0.16%)
Jul 21, 2021 9.987 10.00 9.966 9.987 75,642 +0.06(+0.56%)
Jul 20, 2021 9.819 9.943 9.819 9.931 129,468 +0.11(+1.14%)
Jul 19, 2021 9.883 9.915 9.739 9.819 234,610 -0.12(-1.21%)
Jul 16, 2021 10.07 10.07 9.931 9.939 657,482 -0.09(-0.88%)
Jul 15, 2021 10.09 10.11 9.995 10.03 153,543 -0.06(-0.55%)
Jul 14, 2021 10.10 10.12 10.08 10.08 233,641 +0.01(+0.10%)
Jul 13, 2021 10.00 10.08 9.957 10.07 196,831 +0.11(+1.12%)
Jul 12, 2021 9.905 9.985 9.866 9.961 309,216 +0.12(+1.21%)
Jul 09, 2021 9.842 9.882 9.818 9.842 208,132 +0.02(+0.16%)
Jul 08, 2021 9.858 9.905 9.770 9.826 275,827 -0.12(-1.20%)
Jul 07, 2021 9.969 9.977 9.913 9.945 148,071 +0.02(+0.16%)
Jul 06, 2021 10.00 10.00 9.905 9.929 193,358 -0.06(-0.64%)
Jul 02, 2021 9.993 10.02 9.969 9.993 129,037 +0.02(+0.16%)
Jul 01, 2021 9.985 9.993 9.961 9.977 177,028 +0.00(+0.00%)
Jun 30, 2021 10.00 10.02 9.937 9.977 290,823 +0.00(+0.00%)
Jun 29, 2021 9.985 10.00 9.882 9.977 413,010 +0.03(+0.32%)
Jun 28, 2021 9.929 9.985 9.929 9.945 135,068 +0.04(+0.40%)
Jun 25, 2021 9.905 9.921 9.858 9.905 197,289 +0.06(+0.56%)
Jun 24, 2021 9.858 9.893 9.822 9.850 158,673 +0.02(+0.24%)
Jun 23, 2021 9.889 9.929 9.802 9.826 190,122 -0.02(-0.16%)
Jun 22, 2021 9.818 9.866 9.810 9.842 166,786 +0.05(+0.49%)
Jun 21, 2021 9.699 9.794 9.683 9.794 190,440 +0.11(+1.15%)
Jun 18, 2021 9.834 9.866 9.635 9.683 408,225 -0.20(-2.01%)
Jun 17, 2021 10.08 10.08 9.874 9.882 276,780 -0.19(-1.89%)
Jun 16, 2021 10.14 10.16 10.04 10.07 284,746 -0.06(-0.55%)
Jun 15, 2021 10.16 10.19 10.10 10.13 409,620 +0.00(+0.00%)
Jun 14, 2021 10.18 10.18 10.10 10.13 207,892 +0.01(+0.10%)
Jun 11, 2021 10.09 10.13 10.09 10.12 253,424 +0.09(+0.87%)
Jun 10, 2021 10.04 10.13 9.967 10.03 558,931 +0.06(+0.63%)
Jun 09, 2021 9.967 9.967 9.936 9.967 241,042 +0.03(+0.32%)
Jun 08, 2021 9.888 9.936 9.888 9.936 265,730 +0.09(+0.88%)
Jun 07, 2021 9.880 9.888 9.809 9.849 180,852 -0.02(-0.24%)
Jun 04, 2021 9.888 9.888 9.833 9.872 157,129 +0.04(+0.40%)
Jun 03, 2021 9.849 9.888 9.809 9.833 213,290 -0.02(-0.16%)
Jun 02, 2021 9.888 9.936 9.825 9.849 277,068 -0.02(-0.24%)
Jun 01, 2021 9.872 9.888 9.817 9.872 170,360 +0.06(+0.56%)
May 28, 2021 9.793 9.817 9.730 9.817 182,043 +0.09(+0.89%)
May 27, 2021 9.746 9.746 9.683 9.730 133,013 +0.04(+0.41%)
May 26, 2021 9.683 9.722 9.651 9.690 136,361 +0.04(+0.41%)
May 25, 2021 9.651 9.651 9.611 9.651 95,444 +0.03(+0.33%)
May 24, 2021 9.643 9.643 9.603 9.619 173,072 +0.02(+0.25%)
May 21, 2021 9.635 9.635 9.580 9.596 191,849 +0.03(+0.33%)
May 20, 2021 9.524 9.572 9.512 9.564 150,721 +0.07(+0.75%)
May 19, 2021 9.469 9.493 9.416 9.493 220,065 -0.02(-0.17%)
May 18, 2021 9.540 9.548 9.501 9.509 341,824 +0.02(+0.17%)
May 17, 2021 9.453 9.493 9.414 9.493 204,532 +0.08(+0.84%)
May 14, 2021 9.429 9.437 9.350 9.414 111,449 +0.09(+1.02%)
May 13, 2021 9.240 9.334 9.240 9.319 205,063 +0.10(+1.06%)
May 12, 2021 9.355 9.402 9.198 9.221 284,733 -0.18(-1.92%)
May 11, 2021 9.481 9.481 9.402 9.402 223,585 -0.15(-1.57%)
May 10, 2021 9.583 9.615 9.536 9.552 183,605 +0.00(+0.00%)
May 07, 2021 9.536 9.560 9.489 9.552 385,564 +0.05(+0.50%)
May 06, 2021 9.489 9.505 9.457 9.505 281,266 +0.05(+0.50%)
May 05, 2021 9.473 9.512 9.442 9.457 203,202 +0.00(+0.00%)
May 04, 2021 9.520 9.520 9.379 9.457 178,462 -0.07(-0.74%)
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.