Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 10.46 10.49 10.43 10.46 163,895 -0.02(-0.16%)
Jun 13, 2024 10.56 10.57 10.43 10.48 130,195 -0.05(-0.47%)
Jun 12, 2024 10.53 10.57 10.48 10.53 97,190 +0.08(+0.76%)
Jun 11, 2024 10.43 10.45 10.41 10.45 86,873 +0.00(+0.00%)
Jun 10, 2024 10.47 10.49 10.41 10.45 75,973 -0.02(-0.19%)
Jun 07, 2024 10.48 10.52 10.47 10.47 100,994 -0.05(-0.47%)
Jun 06, 2024 10.49 10.54 10.47 10.52 253,844 +0.04(+0.38%)
Jun 05, 2024 10.38 10.50 10.38 10.48 89,263 +0.12(+1.15%)
Jun 04, 2024 10.31 10.37 10.30 10.36 176,887 +0.05(+0.48%)
Jun 03, 2024 10.29 10.38 10.28 10.31 198,035 -0.01(-0.10%)
May 31, 2024 10.21 10.32 10.19 10.32 157,790 +0.09(+0.88%)
May 30, 2024 10.19 10.28 10.19 10.23 166,859 +0.01(+0.10%)
May 29, 2024 10.30 10.30 10.22 10.22 154,386 -0.18(-1.72%)
May 28, 2024 10.46 10.46 10.38 10.40 220,150 -0.04(-0.38%)
May 24, 2024 10.41 10.46 10.41 10.44 77,896 +0.04(+0.38%)
May 23, 2024 10.49 10.50 10.39 10.40 83,897 -0.09(-0.85%)
May 22, 2024 10.50 10.54 10.49 10.49 181,141 -0.03(-0.28%)
May 21, 2024 10.48 10.53 10.48 10.52 79,192 +0.00(+0.00%)
May 20, 2024 10.53 10.57 10.49 10.52 128,321 +0.03(+0.29%)
May 17, 2024 10.51 10.51 10.48 10.49 153,893 -0.01(-0.10%)
May 16, 2024 10.47 10.52 10.46 10.50 251,056 -0.01(-0.09%)
May 15, 2024 10.39 10.52 10.39 10.51 268,890 +0.14(+1.34%)
May 14, 2024 10.31 10.38 10.31 10.37 143,244 +0.05(+0.51%)
May 13, 2024 10.38 10.39 10.28 10.31 187,617 -0.01(-0.10%)
May 10, 2024 10.29 10.40 10.19 10.32 217,457 +0.05(+0.48%)
May 09, 2024 10.16 10.28 10.15 10.28 136,457 +0.13(+1.27%)
May 08, 2024 10.12 10.15 10.12 10.15 94,803 -0.04(-0.39%)
May 07, 2024 10.21 10.21 10.14 10.19 132,482 +0.06(+0.59%)
May 06, 2024 10.10 10.13 10.08 10.13 68,908 +0.07(+0.69%)
May 03, 2024 10.04 10.08 10.01 10.06 43,341 +0.08(+0.79%)
May 02, 2024 9.989 9.994 9.949 9.979 74,387 +0.01(+0.10%)
May 01, 2024 9.969 10.04 9.880 9.969 154,835 +0.03(+0.30%)
Apr 30, 2024 9.999 9.999 9.930 9.940 190,068 -0.05(-0.49%)
Apr 29, 2024 9.979 9.994 9.940 9.989 168,366 +0.01(+0.10%)
Apr 26, 2024 9.949 10.01 9.925 9.979 165,088 +0.08(+0.80%)
Apr 25, 2024 9.880 9.929 9.880 9.900 187,351 -0.06(-0.60%)
Apr 24, 2024 10.02 10.03 9.920 9.959 138,943 -0.02(-0.20%)
Apr 23, 2024 9.890 9.989 9.821 9.979 168,335 +0.12(+1.20%)
Apr 22, 2024 9.791 9.880 9.762 9.860 150,690 +0.11(+1.11%)
Apr 19, 2024 9.791 9.816 9.742 9.752 103,634 +0.00(+0.00%)
Apr 18, 2024 9.801 9.821 9.732 9.752 152,569 -0.01(-0.10%)
Apr 17, 2024 9.732 9.801 9.722 9.762 144,897 +0.05(+0.51%)
Apr 16, 2024 9.791 9.791 9.712 9.712 300,673 -0.05(-0.51%)
Apr 15, 2024 9.831 9.890 9.752 9.762 153,162 -0.02(-0.20%)
Apr 12, 2024 10.01 10.01 9.781 9.781 239,004 -0.25(-2.53%)
Apr 11, 2024 10.01 10.05 9.976 10.04 134,851 +0.03(+0.29%)
Apr 10, 2024 10.12 10.12 9.967 10.01 129,612 -0.12(-1.16%)
Apr 09, 2024 10.17 10.18 10.09 10.12 119,122 +0.01(+0.10%)
Apr 08, 2024 10.08 10.15 10.05 10.11 121,573 +0.03(+0.29%)
Apr 05, 2024 10.04 10.13 9.986 10.08 120,821 +0.03(+0.29%)
Apr 04, 2024 10.10 10.19 10.04 10.05 239,548 -0.05(-0.49%)
Apr 03, 2024 10.08 10.12 10.04 10.10 138,257 +0.00(+0.00%)
Apr 02, 2024 10.09 10.12 10.04 10.10 193,691 -0.03(-0.29%)
Apr 01, 2024 10.27 10.27 10.13 10.13 187,460 -0.14(-1.34%)
Mar 28, 2024 10.19 10.28 10.18 10.27 320,715 +0.08(+0.77%)
Mar 27, 2024 10.16 10.19 10.12 10.19 151,269 +0.03(+0.29%)
Mar 26, 2024 10.17 10.19 10.14 10.16 103,108 -0.01(-0.10%)
Mar 25, 2024 10.20 10.20 10.16 10.17 96,137 -0.01(-0.10%)
Mar 22, 2024 10.29 10.29 10.17 10.18 87,867 -0.06(-0.58%)
Mar 21, 2024 10.25 10.27 10.22 10.24 122,125 +0.06(+0.58%)
Mar 20, 2024 10.08 10.20 10.08 10.18 129,270 +0.07(+0.68%)
Mar 19, 2024 10.07 10.11 10.04 10.11 147,008 +0.05(+0.49%)
Mar 18, 2024 10.10 10.11 10.06 10.06 130,877 +0.00(+0.00%)
Mar 15, 2024 10.08 10.13 10.04 10.06 185,494 -0.03(-0.29%)
Mar 14, 2024 10.25 10.25 10.06 10.09 131,933 -0.11(-1.13%)
Mar 13, 2024 10.21 10.22 10.18 10.21 125,593 +0.03(+0.29%)
Mar 12, 2024 10.07 10.20 10.03 10.18 212,675 +0.11(+1.07%)
Mar 11, 2024 10.03 10.07 10.01 10.07 119,882 -0.01(-0.10%)
Mar 08, 2024 10.20 10.21 10.05 10.08 200,600 -0.08(-0.77%)
Mar 07, 2024 10.12 10.18 10.10 10.16 123,174 +0.10(+0.97%)
Mar 06, 2024 10.06 10.10 10.04 10.06 167,061 +0.07(+0.68%)
Mar 05, 2024 10.05 10.11 9.994 9.994 150,060 -0.06(-0.58%)
Mar 04, 2024 10.03 10.07 10.00 10.05 129,028 +0.02(+0.19%)
Mar 01, 2024 9.985 10.03 9.936 10.03 128,516 +0.07(+0.69%)
Feb 29, 2024 9.985 10.03 9.936 9.965 153,882 +0.06(+0.59%)
Feb 28, 2024 9.975 9.975 9.887 9.907 93,945 -0.04(-0.39%)
Feb 27, 2024 9.955 9.994 9.946 9.946 75,732 -0.03(-0.29%)
Feb 26, 2024 10.00 10.02 9.965 9.975 71,742 -0.02(-0.20%)
Feb 23, 2024 10.00 10.03 9.994 9.994 178,361 +0.03(+0.29%)
Feb 22, 2024 9.877 9.990 9.877 9.965 229,278 +0.16(+1.59%)
Feb 21, 2024 9.799 9.849 9.770 9.809 142,695 +0.02(+0.20%)
Feb 20, 2024 9.819 9.858 9.770 9.789 370,255 -0.05(-0.50%)
Feb 16, 2024 9.887 9.902 9.838 9.838 72,933 -0.05(-0.49%)
Feb 15, 2024 9.868 9.906 9.858 9.887 190,723 +0.01(+0.10%)
Feb 14, 2024 9.868 9.916 9.838 9.877 131,214 +0.07(+0.73%)
Feb 13, 2024 9.855 9.855 9.758 9.806 133,793 -0.13(-1.27%)
Feb 12, 2024 9.922 9.942 9.893 9.932 117,798 +0.04(+0.39%)
Feb 09, 2024 9.884 9.903 9.874 9.893 148,164 +0.02(+0.20%)
Feb 08, 2024 9.874 9.884 9.845 9.874 112,563 +0.02(+0.20%)
Feb 07, 2024 9.806 9.874 9.806 9.855 108,117 +0.10(+0.99%)
Feb 06, 2024 9.796 9.805 9.733 9.758 139,526 +0.02(+0.20%)
Feb 05, 2024 9.758 9.758 9.642 9.738 131,636 -0.02(-0.20%)
Feb 02, 2024 9.767 9.796 9.675 9.758 265,279 -0.01(-0.10%)
Feb 01, 2024 9.690 9.796 9.690 9.767 216,457 +0.10(+1.00%)
Jan 31, 2024 9.758 9.767 9.622 9.670 265,209 -0.09(-0.89%)
Jan 30, 2024 9.748 9.767 9.690 9.758 134,466 -0.02(-0.20%)
Jan 29, 2024 9.690 9.777 9.670 9.777 156,326 +0.11(+1.10%)
Jan 26, 2024 9.651 9.695 9.641 9.670 185,669 +0.05(+0.50%)
Jan 25, 2024 9.709 9.709 9.612 9.622 196,432 -0.06(-0.60%)
Jan 24, 2024 9.719 9.724 9.661 9.680 132,066 +0.05(+0.50%)
Jan 23, 2024 9.651 9.675 9.612 9.631 154,793 -0.03(-0.30%)
Jan 22, 2024 9.709 9.728 9.656 9.661 130,376 -0.03(-0.30%)
Jan 19, 2024 9.670 9.704 9.602 9.690 166,571 +0.07(+0.71%)
Jan 18, 2024 9.612 9.651 9.576 9.622 153,964 +0.05(+0.51%)
Jan 17, 2024 9.544 9.593 9.544 9.573 148,743 -0.05(-0.50%)
Jan 16, 2024 9.728 9.734 9.602 9.622 156,077 -0.09(-0.90%)
Jan 12, 2024 9.661 9.738 9.643 9.709 196,871 +0.05(+0.50%)
Jan 11, 2024 9.699 9.728 9.651 9.661 327,517 -0.07(-0.77%)
Jan 10, 2024 9.639 9.745 9.634 9.735 224,060 +0.08(+0.80%)
Jan 09, 2024 9.639 9.677 9.600 9.658 228,783 -0.02(-0.20%)
Jan 08, 2024 9.600 9.677 9.552 9.677 212,699 +0.13(+1.41%)
Jan 05, 2024 9.475 9.557 9.475 9.542 137,718 +0.05(+0.51%)
Jan 04, 2024 9.417 9.523 9.415 9.494 254,862 +0.04(+0.41%)
Jan 03, 2024 9.514 9.514 9.446 9.456 199,956 -0.08(-0.81%)
Jan 02, 2024 9.571 9.581 9.485 9.533 214,808 -0.03(-0.30%)
Dec 29, 2023 9.571 9.668 9.542 9.562 652,590 -0.10(-1.00%)
Dec 28, 2023 9.697 9.735 9.639 9.658 240,755 -0.06(-0.60%)
Dec 27, 2023 9.677 9.716 9.669 9.716 171,300 +0.02(+0.20%)
Dec 26, 2023 9.716 9.716 9.672 9.697 121,306 +0.00(+0.00%)
Dec 22, 2023 9.687 9.754 9.668 9.697 138,926 +0.06(+0.60%)
Dec 21, 2023 9.571 9.649 9.571 9.639 148,629 +0.08(+0.81%)
Dec 20, 2023 9.668 9.702 9.552 9.562 149,931 -0.12(-1.20%)
Dec 19, 2023 9.697 9.726 9.649 9.677 282,123 +0.02(+0.20%)
Dec 18, 2023 9.620 9.697 9.581 9.658 255,319 +0.04(+0.40%)
Dec 15, 2023 9.600 9.653 9.567 9.620 200,020 +0.01(+0.10%)
Dec 14, 2023 9.600 9.685 9.600 9.610 310,698 +0.03(+0.33%)
Dec 13, 2023 9.473 9.607 9.473 9.578 180,584 +0.11(+1.11%)
Dec 12, 2023 9.444 9.499 9.444 9.473 195,781 +0.00(+0.00%)
Dec 11, 2023 9.454 9.473 9.446 9.473 97,064 +0.04(+0.41%)
Dec 08, 2023 9.425 9.454 9.406 9.434 236,005 -0.04(-0.40%)
Dec 07, 2023 9.463 9.540 9.463 9.473 174,708 +0.04(+0.41%)
Dec 06, 2023 9.482 9.516 9.434 9.434 148,176 -0.05(-0.51%)
Dec 05, 2023 9.415 9.517 9.396 9.482 134,870 +0.01(+0.10%)
Dec 04, 2023 9.434 9.511 9.434 9.473 95,217 -0.05(-0.50%)
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.