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 29, 2017 7.766 7.766 7.766 0 +0.01(+0.16%)
Dec 28, 2017 7.735 7.754 7.710 7.754 686,874 +0.02(+0.32%)
Dec 27, 2017 7.729 7.756 7.717 7.729 520,117 +0.02(+0.24%)
Dec 26, 2017 7.754 7.754 7.698 7.710 329,440 -0.04(-0.48%)
Dec 22, 2017 7.729 7.748 7.714 7.748 377,083 +0.04(+0.56%)
Dec 21, 2017 7.717 7.754 7.698 7.704 460,542 +0.00(+0.00%)
Dec 20, 2017 7.735 7.760 7.698 7.704 432,793 -0.01(-0.08%)
Dec 19, 2017 7.723 7.735 7.715 7.710 402,435 +0.01(+0.08%)
Dec 18, 2017 7.679 7.762 7.673 7.704 572,853 +0.05(+0.65%)
Dec 15, 2017 7.723 7.723 7.630 7.655 769,305 +0.02(+0.23%)
Dec 14, 2017 7.726 7.760 7.632 7.637 1,074,516 -0.07(-0.94%)
Dec 13, 2017 7.671 7.721 7.656 7.710 732,836 +0.06(+0.73%)
Dec 12, 2017 7.632 7.676 7.604 7.654 687,575 +0.04(+0.51%)
Dec 11, 2017 7.682 7.715 7.565 7.615 1,004,955 +0.14(+1.94%)
Dec 08, 2017 7.481 7.487 7.398 7.470 392,849 +0.01(+0.07%)
Dec 07, 2017 7.459 7.476 7.431 7.465 254,281 +0.01(+0.07%)
Dec 06, 2017 7.470 7.470 7.426 7.459 236,435 +0.00(+0.00%)
Dec 05, 2017 7.481 7.481 7.443 7.459 301,669 -0.01(-0.07%)
Dec 04, 2017 7.509 7.454 7.465 341,748 +0.02(+0.22%)
Dec 01, 2017 7.481 7.481 7.415 7.448 286,413 -0.06(-0.74%)
Nov 30, 2017 7.487 7.509 7.470 7.504 367,295 +0.02(+0.30%)
Nov 29, 2017 7.493 7.493 7.437 7.481 393,972 -0.03(-0.37%)
Nov 28, 2017 7.448 7.509 7.448 7.509 312,229 +0.07(+0.90%)
Nov 27, 2017 7.504 7.509 7.443 7.443 310,205 -0.07(-0.89%)
Nov 24, 2017 7.515 7.520 7.498 7.509 119,244 +0.00(+0.00%)
Nov 22, 2017 7.476 7.515 7.476 7.509 211,841 +0.03(+0.45%)
Nov 21, 2017 7.415 7.481 7.415 7.476 406,452 +0.08(+1.05%)
Nov 20, 2017 7.398 7.404 7.379 7.398 431,064 +0.03(+0.45%)
Nov 17, 2017 7.370 7.381 7.354 7.365 356,098 +0.01(+0.08%)
Nov 16, 2017 7.326 7.392 7.326 7.359 387,885 +0.06(+0.76%)
Nov 15, 2017 7.303 7.322 7.248 7.303 353,578 -0.02(-0.30%)
Nov 14, 2017 7.354 7.359 7.298 7.326 347,766 -0.04(-0.54%)
Nov 13, 2017 7.388 7.404 7.355 7.366 246,330 -0.04(-0.52%)
Nov 10, 2017 7.432 7.432 7.382 7.404 360,359 -0.03(-0.37%)
Nov 09, 2017 7.465 7.465 7.393 7.432 289,344 -0.04(-0.59%)
Nov 08, 2017 7.471 7.493 7.471 7.476 213,279 +0.01(+0.07%)
Nov 07, 2017 7.487 7.521 7.471 7.471 193,994 -0.02(-0.30%)
Nov 06, 2017 7.493 7.530 7.482 7.493 264,984 -0.01(-0.15%)
Nov 03, 2017 7.521 7.543 7.487 7.504 284,536 -0.01(-0.15%)
Nov 02, 2017 7.548 7.548 7.504 7.515 232,357 -0.03(-0.44%)
Nov 01, 2017 7.548 7.557 7.521 7.548 328,455 +0.01(+0.15%)
Oct 31, 2017 7.521 7.548 7.510 7.537 373,050 +0.05(+0.66%)
Oct 30, 2017 7.482 7.515 7.476 7.487 239,782 -0.03(-0.37%)
Oct 27, 2017 7.493 7.515 7.491 7.515 207,226 +0.04(+0.59%)
Oct 26, 2017 7.498 7.521 7.454 7.471 288,071 +0.01(+0.15%)
Oct 25, 2017 7.548 7.559 7.460 7.460 374,620 -0.11(-1.46%)
Oct 24, 2017 7.570 7.604 7.559 7.570 299,979 +0.02(+0.29%)
Oct 23, 2017 7.565 7.570 7.537 7.548 204,472 -0.02(-0.22%)
Oct 20, 2017 7.554 7.570 7.538 7.565 257,028 -0.01(-0.07%)
Oct 19, 2017 7.576 7.576 7.548 7.570 224,042 -0.02(-0.29%)
Oct 18, 2017 7.609 7.609 7.559 7.592 250,517 -0.01(-0.15%)
Oct 17, 2017 7.592 7.608 7.548 7.604 263,340 +0.01(+0.07%)
Oct 16, 2017 7.609 7.609 7.581 7.598 187,826 -0.01(-0.07%)
Oct 13, 2017 7.604 7.609 7.592 7.604 241,386 +0.03(+0.42%)
Oct 12, 2017 7.555 7.588 7.550 7.571 360,335 +0.01(+0.07%)
Oct 11, 2017 7.544 7.571 7.540 7.566 312,127 +0.04(+0.51%)
Oct 10, 2017 7.522 7.549 7.518 7.527 522,602 +0.02(+0.29%)
Oct 09, 2017 7.456 7.520 7.456 7.505 383,616 +0.05(+0.66%)
Oct 06, 2017 7.461 7.478 7.456 7.456 194,650 -0.02(-0.29%)
Oct 05, 2017 7.456 7.489 7.437 7.478 313,102 +0.01(+0.15%)
Oct 04, 2017 7.456 7.472 7.396 7.467 274,479 +0.00(+0.00%)
Oct 03, 2017 7.428 7.483 7.428 7.467 354,415 +0.03(+0.44%)
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.