Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.651 5.774 5.598 5.661 443,356 +0.01(+0.18%)
Dec 29, 2005 5.586 5.671 5.583 5.651 429,414 +0.10(+1.72%)
Dec 28, 2005 5.598 5.636 5.548 5.556 350,542 -0.02(-0.40%)
Dec 27, 2005 5.724 5.774 5.548 5.578 631,773 -0.10(-1.68%)
Dec 23, 2005 5.651 5.711 5.613 5.673 253,346 +0.05(+0.85%)
Dec 22, 2005 5.721 5.744 5.613 5.626 398,742 -0.10(-1.67%)
Dec 21, 2005 5.668 5.749 5.576 5.721 605,482 +0.09(+1.56%)
Dec 20, 2005 5.774 5.837 5.598 5.633 578,395 -0.18(-3.15%)
Dec 19, 2005 5.731 5.862 5.731 5.817 340,584 +0.07(+1.27%)
Dec 16, 2005 5.623 5.744 5.586 5.744 350,542 +0.10(+1.73%)
Dec 15, 2005 5.535 5.658 5.535 5.646 248,964 +0.09(+1.58%)
Dec 14, 2005 5.503 5.681 5.503 5.558 562,859 +0.00(+0.05%)
Dec 13, 2005 5.581 5.588 5.500 5.556 321,861 +0.03(+0.45%)
Dec 12, 2005 5.686 5.694 5.530 5.530 321,065 -0.18(-3.21%)
Dec 09, 2005 5.679 5.766 5.673 5.714 206,342 +0.06(+1.07%)
Dec 08, 2005 5.749 5.794 5.638 5.653 288,401 -0.15(-2.51%)
Dec 07, 2005 5.766 5.799 5.636 5.799 211,122 +0.06(+1.09%)
Dec 06, 2005 5.719 5.764 5.673 5.736 552,104 +0.02(+0.31%)
Dec 05, 2005 5.704 5.744 5.663 5.719 253,745 +0.04(+0.75%)
Dec 02, 2005 5.636 5.724 5.631 5.676 194,790 +0.03(+0.58%)
Dec 01, 2005 5.628 5.643 5.583 5.643 229,844 +0.04(+0.67%)
Nov 30, 2005 5.643 5.643 5.576 5.606 350,542 -0.02(-0.31%)
Nov 29, 2005 5.623 5.643 5.530 5.623 238,209 +0.04(+0.67%)
Nov 28, 2005 5.535 5.636 5.508 5.586 288,002 +0.05(+0.91%)
Nov 25, 2005 5.503 5.608 5.503 5.535 128,665 +0.08(+1.38%)
Nov 23, 2005 5.422 5.490 5.380 5.460 381,215 +0.04(+0.69%)
Nov 22, 2005 5.485 5.523 5.415 5.422 319,073 -0.08(-1.46%)
Nov 21, 2005 5.626 5.653 5.455 5.503 383,206 -0.13(-2.23%)
Nov 18, 2005 5.613 5.716 5.573 5.628 221,877 +0.03(+0.49%)
Nov 17, 2005 5.699 5.699 5.566 5.601 186,026 -0.09(-1.50%)
Nov 16, 2005 5.754 5.774 5.673 5.686 153,760 -0.04(-0.70%)
Nov 15, 2005 5.731 5.759 5.694 5.726 151,370 +0.01(+0.09%)
Nov 14, 2005 5.857 5.857 5.706 5.721 225,064 -0.13(-2.19%)
Nov 11, 2005 5.975 5.975 5.824 5.849 116,714 -0.11(-1.89%)
Nov 10, 2005 5.952 6.000 5.824 5.962 169,296 -0.11(-1.78%)
Nov 09, 2005 6.100 6.123 6.020 6.070 92,017 -0.01(-0.08%)
Nov 08, 2005 6.032 6.088 6.025 6.075 141,810 +0.07(+1.13%)
Nov 07, 2005 6.035 6.055 5.992 6.007 194,790 -0.01(-0.08%)
Nov 04, 2005 5.960 6.022 5.922 6.012 158,540 +0.05(+0.80%)
Nov 03, 2005 5.920 5.965 5.849 5.965 111,934 +0.07(+1.11%)
Nov 02, 2005 6.025 6.068 5.877 5.899 237,412 -0.15(-2.42%)
Nov 01, 2005 6.045 6.064 6.027 6.046 117,909 -0.01(-0.23%)
Oct 31, 2005 5.980 6.075 5.965 6.060 102,772 +0.09(+1.51%)
Oct 28, 2005 5.902 5.970 5.882 5.970 116,714 +0.09(+1.45%)
Oct 27, 2005 5.884 5.887 5.834 5.884 50,589 +0.01(+0.13%)
Oct 26, 2005 5.920 5.920 5.829 5.877 157,345 -0.01(-0.17%)
Oct 25, 2005 5.844 5.887 5.812 5.887 86,042 +0.04(+0.73%)
Oct 24, 2005 5.937 5.937 5.814 5.844 140,217 -0.09(-1.56%)
Oct 21, 2005 5.817 5.965 5.809 5.937 107,552 +0.14(+2.47%)
Oct 20, 2005 5.734 5.794 5.663 5.794 173,677 +0.04(+0.65%)
Oct 19, 2005 5.859 5.864 5.523 5.756 532,187 -0.10(-1.76%)
Oct 18, 2005 5.942 5.942 5.827 5.859 123,884 -0.08(-1.39%)
Oct 17, 2005 6.080 6.080 5.912 5.942 168,897 -0.15(-2.43%)
Oct 14, 2005 6.075 6.125 5.867 6.090 190,806 +0.03(+0.46%)
Oct 13, 2005 6.123 6.143 6.050 6.063 215,105 -0.07(-1.19%)
Oct 12, 2005 6.125 6.150 6.115 6.135 115,121 +0.02(+0.29%)
Oct 11, 2005 6.125 6.148 6.115 6.118 94,407 -0.01(-0.20%)
Oct 10, 2005 6.153 6.153 6.113 6.130 127,071 +0.00(+0.04%)
Oct 07, 2005 6.088 6.128 6.043 6.128 62,539 +0.05(+0.87%)
Oct 06, 2005 5.975 6.075 5.902 6.075 170,491 +0.09(+1.47%)
Oct 05, 2005 5.904 5.987 5.882 5.987 160,134 +0.09(+1.58%)
Oct 04, 2005 5.867 5.894 5.859 5.894 145,793 +0.03(+0.51%)
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.