Skip to main content

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

Historical Prices

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.