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 )

10.53 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2009 4.763 4.743 4.743 4.743 478,303 -0.05(-1.00%)
Dec 30, 2009 4.756 4.791 4.743 4.791 549,595 +0.04(+0.83%)
Dec 29, 2009 4.788 4.788 4.746 4.752 707,200 -0.01(-0.24%)
Dec 28, 2009 4.798 4.819 4.738 4.763 618,784 -0.04(-0.84%)
Dec 24, 2009 4.771 4.811 4.758 4.803 326,035 +0.03(+0.68%)
Dec 23, 2009 4.741 4.771 4.713 4.771 572,415 +0.05(+1.12%)
Dec 22, 2009 4.713 4.726 4.683 4.718 741,713 +0.01(+0.13%)
Dec 21, 2009 4.741 4.758 4.711 4.712 591,567 -0.02(-0.34%)
Dec 18, 2009 4.768 4.771 4.685 4.728 657,000 -0.01(-0.16%)
Dec 17, 2009 4.718 4.788 4.718 4.736 887,793 -0.08(-1.67%)
Dec 16, 2009 4.786 4.864 4.786 4.816 994,947 +0.03(+0.68%)
Dec 15, 2009 4.763 4.791 4.733 4.783 750,136 +0.02(+0.47%)
Dec 14, 2009 4.762 4.768 4.743 4.761 815,255 +0.05(+1.12%)
Dec 11, 2009 4.731 4.731 4.688 4.708 500,845 +0.00(+0.00%)
Dec 10, 2009 4.698 4.713 4.670 4.708 510,442 +0.05(+0.97%)
Dec 09, 2009 4.650 4.690 4.640 4.663 743,959 -0.03(-0.70%)
Dec 08, 2009 4.670 4.716 4.648 4.695 714,970 -0.02(-0.32%)
Dec 07, 2009 4.758 4.758 4.695 4.711 1,023,721 -0.01(-0.16%)
Dec 04, 2009 4.788 4.788 4.703 4.718 938,307 +0.00(+0.05%)
Dec 03, 2009 4.718 4.756 4.703 4.716 848,592 -0.01(-0.21%)
Dec 02, 2009 4.713 4.755 4.701 4.726 1,101,859 +0.01(+0.27%)
Dec 01, 2009 4.726 4.751 4.696 4.713 879,469 +0.01(+0.11%)
Nov 30, 2009 4.773 4.793 4.688 4.708 591,149 -0.03(-0.58%)
Nov 27, 2009 4.698 4.749 4.655 4.736 361,404 -0.02(-0.47%)
Nov 25, 2009 4.738 4.771 4.738 4.758 467,160 +0.02(+0.42%)
Nov 24, 2009 4.690 4.773 4.640 4.738 932,079 +0.07(+1.51%)
Nov 23, 2009 4.658 4.718 4.640 4.668 727,766 +0.05(+1.09%)
Nov 20, 2009 4.683 4.683 4.567 4.618 817,314 -0.06(-1.29%)
Nov 19, 2009 4.723 4.723 4.640 4.678 684,874 -0.07(-1.38%)
Nov 18, 2009 4.766 4.766 4.703 4.743 702,266 +0.00(+0.05%)
Nov 17, 2009 4.690 4.743 4.675 4.741 891,771 +0.03(+0.59%)
Nov 16, 2009 4.683 4.713 4.673 4.713 921,628 +0.09(+2.01%)
Nov 13, 2009 4.690 4.726 4.598 4.620 1,531,400 -0.04(-0.92%)
Nov 12, 2009 4.839 4.866 4.645 4.663 1,980,802 -0.22(-4.43%)
Nov 11, 2009 5.002 5.019 4.874 4.879 850,178 -0.13(-2.66%)
Nov 10, 2009 4.997 5.037 4.829 5.012 1,489,265 -0.15(-2.92%)
Nov 09, 2009 5.029 5.185 5.029 5.163 1,244,943 +0.13(+2.66%)
Nov 06, 2009 4.977 5.032 4.952 5.029 523,234 +0.03(+0.59%)
Nov 05, 2009 4.944 5.012 4.911 4.999 754,640 +0.12(+2.36%)
Nov 04, 2009 4.803 4.919 4.798 4.884 1,194,003 +0.16(+3.42%)
Nov 03, 2009 4.665 4.722 4.614 4.722 617,043 +0.04(+0.89%)
Nov 02, 2009 4.633 4.703 4.582 4.680 746,058 +0.06(+1.30%)
Oct 30, 2009 4.819 4.881 4.552 4.620 1,163,628 -0.21(-4.32%)
Oct 29, 2009 4.824 4.849 4.788 4.829 777,890 +0.07(+1.48%)
Oct 28, 2009 4.957 4.957 4.758 4.758 1,033,279 -0.20(-4.00%)
Oct 27, 2009 4.997 5.009 4.947 4.957 510,877 -0.06(-1.20%)
Oct 26, 2009 4.992 5.060 4.959 5.017 679,597 +0.01(+0.15%)
Oct 23, 2009 5.014 5.027 4.979 5.009 750,399 -0.01(-0.25%)
Oct 22, 2009 4.994 5.056 4.969 5.022 906,985 +0.06(+1.11%)
Oct 21, 2009 5.057 5.160 4.967 4.967 868,246 -0.03(-0.65%)
Oct 20, 2009 4.924 4.999 4.901 4.999 690,872 +0.02(+0.30%)
Oct 19, 2009 4.926 5.022 4.924 4.984 765,015 +0.06(+1.17%)
Oct 16, 2009 4.839 4.926 4.826 4.926 638,736 +0.07(+1.47%)
Oct 15, 2009 4.821 4.856 4.801 4.855 537,580 +0.02(+0.34%)
Oct 14, 2009 4.814 4.861 4.814 4.839 681,011 +0.03(+0.57%)
Oct 13, 2009 4.803 4.826 4.761 4.811 544,876 -0.04(-0.78%)
Oct 12, 2009 4.886 4.943 4.798 4.849 697,873 -0.03(-0.62%)
Oct 09, 2009 4.761 4.889 4.761 4.879 587,521 +0.10(+1.99%)
Oct 08, 2009 4.801 4.806 4.728 4.783 746,958 +0.02(+0.32%)
Oct 07, 2009 4.693 4.776 4.688 4.768 611,038 +0.08(+1.71%)
Oct 06, 2009 4.640 4.708 4.625 4.688 692,648 +0.05(+1.14%)
Oct 05, 2009 4.620 4.655 4.575 4.635 621,297 +0.00(+0.00%)
Oct 02, 2009 4.577 4.667 4.520 4.635 982,995 -0.06(-1.23%)
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.