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 (%)
Nov 30, 2016 5.946 5.980 5.895 5.905 2,012,837 -0.06(-1.04%)
Nov 29, 2016 5.936 5.998 5.936 5.967 501,218 +0.00(+0.00%)
Nov 28, 2016 5.972 5.982 5.954 5.967 360,932 -0.03(-0.52%)
Nov 25, 2016 5.957 6.013 5.957 5.998 94,746 +0.04(+0.64%)
Nov 23, 2016 5.960 5.960 5.960 0 -0.01(-0.20%)
Nov 22, 2016 5.967 5.998 5.952 5.972 308,153 +0.03(+0.43%)
Nov 21, 2016 5.915 5.962 5.915 5.946 375,990 +0.02(+0.35%)
Nov 18, 2016 5.920 5.931 5.900 5.926 334,799 +0.01(+0.17%)
Nov 17, 2016 5.900 5.939 5.838 5.915 448,535 +0.01(+0.09%)
Nov 16, 2016 5.879 5.926 5.879 5.910 407,113 -0.02(-0.26%)
Nov 15, 2016 5.853 5.928 5.853 5.926 563,097 +0.06(+0.97%)
Nov 14, 2016 5.915 5.920 5.843 5.869 511,750 -0.07(-1.13%)
Nov 11, 2016 5.998 5.998 5.926 5.936 403,419 -0.08(-1.29%)
Nov 10, 2016 5.988 6.019 5.972 6.014 677,781 +0.01(+0.16%)
Nov 09, 2016 5.891 6.004 5.866 6.004 470,462 +0.06(+0.95%)
Nov 08, 2016 5.912 5.953 5.891 5.948 539,879 +0.02(+0.26%)
Nov 07, 2016 5.876 5.937 5.876 5.932 578,789 +0.12(+2.03%)
Nov 04, 2016 5.830 5.855 5.814 5.814 494,682 -0.03(-0.53%)
Nov 03, 2016 5.907 5.927 5.830 5.845 471,286 -0.06(-1.04%)
Nov 02, 2016 5.958 5.958 5.907 5.907 725,443 -0.03(-0.43%)
Nov 01, 2016 5.968 5.999 5.926 5.932 444,173 -0.04(-0.60%)
Oct 31, 2016 6.025 6.035 5.968 5.968 446,904 -0.03(-0.51%)
Oct 28, 2016 5.999 6.035 5.999 5.999 344,649 -0.03(-0.43%)
Oct 27, 2016 6.081 6.086 6.015 6.025 347,573 -0.04(-0.68%)
Oct 26, 2016 6.066 6.097 6.050 6.066 350,123 -0.05(-0.76%)
Oct 25, 2016 6.112 6.128 6.102 6.112 262,916 +0.00(+0.00%)
Oct 24, 2016 6.117 6.122 6.102 6.112 279,317 +0.02(+0.34%)
Oct 21, 2016 6.071 6.097 6.061 6.092 247,097 +0.01(+0.17%)
Oct 20, 2016 6.076 6.102 6.076 6.081 277,329 -0.02(-0.25%)
Oct 19, 2016 6.056 6.112 6.040 6.097 543,654 +0.06(+0.94%)
Oct 18, 2016 6.004 6.050 6.004 6.040 468,068 +0.09(+1.55%)
Oct 17, 2016 6.045 6.045 5.943 5.948 674,402 -0.09(-1.53%)
Oct 14, 2016 6.081 6.102 6.034 6.040 362,814 -0.02(-0.25%)
Oct 13, 2016 6.066 6.086 6.030 6.056 633,286 -0.05(-0.84%)
Oct 12, 2016 6.120 6.120 6.092 6.107 317,903 -0.01(-0.18%)
Oct 11, 2016 6.195 6.195 6.108 6.118 282,176 -0.09(-1.40%)
Oct 10, 2016 6.190 6.215 6.180 6.205 311,930 +0.03(+0.41%)
Oct 07, 2016 6.195 6.200 6.144 6.180 340,195 -0.02(-0.25%)
Oct 06, 2016 6.205 6.210 6.174 6.195 417,974 -0.01(-0.08%)
Oct 05, 2016 6.195 6.213 6.180 6.200 326,025 +0.05(+0.75%)
Oct 04, 2016 6.205 6.224 6.144 6.154 523,417 -0.07(-1.07%)
Oct 03, 2016 6.261 6.261 6.200 6.220 367,063 -0.03(-0.49%)
Sep 30, 2016 6.256 6.282 6.225 6.251 578,163 +0.04(+0.57%)
Sep 29, 2016 6.190 6.241 6.185 6.215 1,025,402 -0.01(-0.16%)
Sep 28, 2016 6.180 6.225 6.172 6.225 251,409 +0.04(+0.66%)
Sep 27, 2016 6.169 6.205 6.164 6.185 415,310 +0.02(+0.33%)
Sep 26, 2016 6.205 6.205 6.154 6.164 410,668 -0.05(-0.82%)
Sep 23, 2016 6.236 6.236 6.200 6.215 401,081 -0.03(-0.49%)
Sep 22, 2016 6.231 6.251 6.215 6.246 450,089 +0.06(+0.91%)
Sep 21, 2016 6.144 6.190 6.144 6.190 327,630 +0.05(+0.83%)
Sep 20, 2016 6.154 6.164 6.139 6.139 214,122 -0.01(-0.08%)
Sep 19, 2016 6.128 6.174 6.128 6.144 327,138 +0.03(+0.42%)
Sep 16, 2016 6.139 6.139 6.103 6.118 235,422 -0.03(-0.50%)
Sep 15, 2016 6.098 6.149 6.083 6.149 266,368 +0.06(+1.01%)
Sep 14, 2016 6.088 6.123 6.072 6.088 348,900 -0.01(-0.17%)
Sep 13, 2016 6.159 6.164 6.088 6.098 334,849 -0.10(-1.58%)
Sep 12, 2016 6.130 6.206 6.120 6.196 334,383 +0.06(+0.91%)
Sep 09, 2016 6.201 6.206 6.135 6.140 455,091 -0.12(-1.94%)
Sep 08, 2016 6.262 6.262 6.242 6.262 305,365 -0.01(-0.16%)
Sep 07, 2016 6.257 6.277 6.257 6.272 220,578 +0.01(+0.08%)
Sep 06, 2016 6.272 6.272 6.246 6.267 303,175 +0.01(+0.16%)
Sep 02, 2016 6.221 6.257 6.257 6.257 265,075 +0.06(+0.90%)
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.