Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.58 -0.05 (-0.47%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.499 4.547 4.463 4.492 1,250,187 +0.12(+2.75%)
Nov 29, 2011 4.362 4.437 4.349 4.372 797,958 +0.02(+0.45%)
Nov 28, 2011 4.427 4.447 4.320 4.352 911,158 +0.04(+0.83%)
Nov 25, 2011 4.291 4.346 4.268 4.317 435,380 +0.04(+0.83%)
Nov 23, 2011 4.346 4.346 4.272 4.281 572,563 -0.09(-2.01%)
Nov 22, 2011 4.365 4.382 4.314 4.369 560,162 +0.01(+0.22%)
Nov 21, 2011 4.372 4.401 4.336 4.359 752,987 -0.08(-1.90%)
Nov 18, 2011 4.473 4.482 4.437 4.443 675,703 -0.00(-0.07%)
Nov 17, 2011 4.567 4.569 4.430 4.447 956,058 -0.12(-2.63%)
Nov 16, 2011 4.534 4.586 4.515 4.567 767,457 -0.01(-0.21%)
Nov 15, 2011 4.551 4.606 4.547 4.577 911,946 +0.01(+0.14%)
Nov 14, 2011 4.687 4.690 4.570 4.570 856,284 -0.12(-2.63%)
Nov 11, 2011 4.723 4.759 4.694 4.694 592,027 +0.00(+0.00%)
Nov 10, 2011 4.723 4.742 4.671 4.694 854,236 +0.03(+0.69%)
Nov 09, 2011 4.705 4.723 4.658 4.661 1,243,750 -0.12(-2.61%)
Nov 08, 2011 4.743 4.790 4.718 4.786 970,061 +0.07(+1.52%)
Nov 07, 2011 4.690 4.721 4.661 4.715 775,387 +0.03(+0.60%)
Nov 04, 2011 4.671 4.686 4.608 4.686 616,760 -0.00(-0.07%)
Nov 03, 2011 4.696 4.711 4.638 4.690 797,389 +0.05(+1.01%)
Nov 02, 2011 4.605 4.677 4.599 4.643 900,266 +0.10(+2.20%)
Nov 01, 2011 4.536 4.602 4.530 4.543 996,099 -0.13(-2.74%)
Oct 31, 2011 4.749 4.749 4.671 4.671 937,138 -0.12(-2.45%)
Oct 28, 2011 4.749 4.790 4.741 4.788 595,383 +0.02(+0.49%)
Oct 27, 2011 4.765 4.811 4.746 4.765 1,330,573 +0.14(+3.04%)
Oct 26, 2011 4.636 4.636 4.561 4.624 701,317 +0.06(+1.23%)
Oct 25, 2011 4.608 4.630 4.561 4.568 805,666 -0.06(-1.35%)
Oct 24, 2011 4.586 4.640 4.577 4.630 813,319 +0.03(+0.75%)
Oct 21, 2011 4.571 4.615 4.571 4.596 591,747 +0.07(+1.66%)
Oct 20, 2011 4.493 4.527 4.468 4.521 585,259 +0.00(+0.00%)
Oct 19, 2011 4.565 4.577 4.502 4.521 550,230 -0.05(-1.09%)
Oct 18, 2011 4.471 4.571 4.440 4.571 732,527 +0.10(+2.24%)
Oct 17, 2011 4.540 4.543 4.455 4.471 930,625 -0.08(-1.78%)
Oct 14, 2011 4.524 4.552 4.502 4.552 630,587 +0.08(+1.75%)
Oct 13, 2011 4.455 4.483 4.427 4.474 710,266 -0.04(-0.83%)
Oct 12, 2011 4.452 4.532 4.452 4.511 633,849 +0.08(+1.91%)
Oct 11, 2011 4.390 4.462 4.386 4.427 611,822 +0.00(+0.07%)
Oct 10, 2011 4.340 4.433 4.340 4.424 830,827 +0.12(+2.83%)
Oct 07, 2011 4.346 4.374 4.280 4.302 552,051 -0.02(-0.58%)
Oct 06, 2011 4.299 4.333 4.290 4.327 1,074,609 +0.08(+1.84%)
Oct 05, 2011 4.162 4.249 4.130 4.249 895,894 +0.09(+2.18%)
Oct 04, 2011 4.080 4.158 3.983 4.158 1,594,494 +0.02(+0.45%)
Oct 03, 2011 4.287 4.408 4.130 4.140 2,652,328 -0.27(-6.09%)
Sep 30, 2011 4.546 4.555 4.387 4.408 1,526,283 -0.18(-3.95%)
Sep 29, 2011 4.627 4.660 4.549 4.590 390,649 +0.02(+0.41%)
Sep 28, 2011 4.627 4.668 4.571 4.571 488,127 -0.06(-1.35%)
Sep 27, 2011 4.583 4.705 4.574 4.633 647,903 +0.11(+2.49%)
Sep 26, 2011 4.455 4.536 4.425 4.521 520,854 +0.08(+1.76%)
Sep 23, 2011 4.437 4.483 4.433 4.443 724,515 -0.03(-0.70%)
Sep 22, 2011 4.536 4.549 4.437 4.474 1,259,485 -0.18(-3.89%)
Sep 21, 2011 4.755 4.774 4.655 4.655 386,751 -0.11(-2.36%)
Sep 20, 2011 4.743 4.808 4.743 4.768 448,358 +0.03(+0.66%)
Sep 19, 2011 4.771 4.771 4.699 4.736 557,950 -0.09(-1.88%)
Sep 16, 2011 4.811 4.855 4.799 4.827 478,822 +0.02(+0.52%)
Sep 15, 2011 4.783 4.827 4.758 4.802 588,943 +0.04(+0.92%)
Sep 14, 2011 4.768 4.793 4.702 4.758 663,337 +0.03(+0.59%)
Sep 13, 2011 4.699 4.746 4.624 4.730 572,206 +0.05(+1.07%)
Sep 12, 2011 4.640 4.701 4.611 4.680 653,882 -0.05(-0.99%)
Sep 09, 2011 4.827 4.827 4.705 4.727 940,733 -0.15(-3.14%)
Sep 08, 2011 4.880 4.952 4.861 4.880 779,596 -0.04(-0.89%)
Sep 07, 2011 4.896 4.930 4.852 4.924 559,410 +0.08(+1.68%)
Sep 06, 2011 4.674 4.843 4.674 4.843 1,160,718 -0.02(-0.45%)
Sep 02, 2011 4.905 4.977 4.852 4.865 563,692 -0.13(-2.69%)
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.