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 30, 2022 8.484 8.582 8.448 8.537 454,575 +0.05(+0.63%)
Dec 29, 2022 8.368 8.537 8.332 8.484 400,472 +0.13(+1.60%)
Dec 28, 2022 8.377 8.475 8.341 8.350 365,783 -0.04(-0.53%)
Dec 27, 2022 8.421 8.484 8.394 8.394 352,400 -0.05(-0.63%)
Dec 23, 2022 8.430 8.497 8.385 8.448 174,025 +0.02(+0.21%)
Dec 22, 2022 8.439 8.448 8.341 8.430 187,148 -0.05(-0.63%)
Dec 21, 2022 8.466 8.573 8.457 8.484 269,880 +0.04(+0.42%)
Dec 20, 2022 8.430 8.525 8.421 8.448 185,443 -0.03(-0.32%)
Dec 19, 2022 8.537 8.546 8.421 8.475 211,822 -0.06(-0.73%)
Dec 16, 2022 8.519 8.564 8.493 8.537 141,987 -0.05(-0.62%)
Dec 15, 2022 8.743 8.743 8.591 8.591 205,047 -0.18(-2.11%)
Dec 14, 2022 8.802 8.856 8.714 8.776 330,523 -0.03(-0.30%)
Dec 13, 2022 8.873 8.962 8.795 8.802 210,718 +0.04(+0.51%)
Dec 12, 2022 8.722 8.762 8.716 8.758 137,951 +0.06(+0.71%)
Dec 09, 2022 8.705 8.793 8.696 8.696 124,958 -0.05(-0.61%)
Dec 08, 2022 8.714 8.802 8.713 8.749 205,715 +0.04(+0.41%)
Dec 07, 2022 8.696 8.774 8.660 8.714 299,961 -0.04(-0.41%)
Dec 06, 2022 8.820 8.847 8.688 8.749 138,251 -0.07(-0.80%)
Dec 05, 2022 8.882 8.900 8.802 8.820 123,212 -0.07(-0.80%)
Dec 02, 2022 8.944 8.971 8.869 8.891 99,908 -0.10(-1.09%)
Dec 01, 2022 8.971 8.998 8.927 8.989 195,462 +0.04(+0.50%)
Nov 30, 2022 8.758 8.971 8.722 8.944 246,750 +0.21(+2.44%)
Nov 29, 2022 8.740 8.758 8.678 8.731 160,075 -0.01(-0.10%)
Nov 28, 2022 8.758 8.785 8.722 8.740 280,290 -0.02(-0.20%)
Nov 25, 2022 8.749 8.776 8.705 8.758 56,466 +0.04(+0.51%)
Nov 23, 2022 8.785 8.785 8.687 8.714 123,711 -0.01(-0.10%)
Nov 22, 2022 8.607 8.740 8.598 8.722 200,776 +0.13(+1.55%)
Nov 21, 2022 8.536 8.589 8.492 8.589 205,788 +0.05(+0.62%)
Nov 18, 2022 8.527 8.572 8.483 8.536 214,405 +0.11(+1.26%)
Nov 17, 2022 8.385 8.447 8.350 8.430 144,324 +0.01(+0.11%)
Nov 16, 2022 8.447 8.456 8.385 8.421 301,106 -0.02(-0.21%)
Nov 15, 2022 8.438 8.509 8.394 8.438 187,072 +0.05(+0.63%)
Nov 14, 2022 8.483 8.509 8.376 8.385 156,583 -0.11(-1.33%)
Nov 11, 2022 8.507 8.542 8.445 8.498 177,271 +0.04(+0.42%)
Nov 10, 2022 8.375 8.463 8.375 8.463 158,173 +0.31(+3.78%)
Nov 09, 2022 8.260 8.260 8.128 8.154 134,638 -0.11(-1.28%)
Nov 08, 2022 8.242 8.304 8.185 8.260 106,628 +0.07(+0.86%)
Nov 07, 2022 8.110 8.198 8.110 8.189 111,320 +0.13(+1.64%)
Nov 04, 2022 7.987 8.128 7.987 8.057 178,786 +0.13(+1.67%)
Nov 03, 2022 8.075 8.075 7.916 7.925 335,529 -0.17(-2.07%)
Nov 02, 2022 8.225 8.273 8.066 8.092 385,320 -0.14(-1.71%)
Nov 01, 2022 8.286 8.304 8.225 8.233 208,082 -0.01(-0.11%)
Oct 31, 2022 8.207 8.251 8.145 8.242 240,424 +0.05(+0.65%)
Oct 28, 2022 8.084 8.196 8.084 8.189 177,339 +0.11(+1.42%)
Oct 27, 2022 8.154 8.216 8.057 8.075 226,730 -0.04(-0.54%)
Oct 26, 2022 8.092 8.198 8.092 8.119 202,436 +0.04(+0.55%)
Oct 25, 2022 8.004 8.084 7.991 8.075 185,909 +0.12(+1.55%)
Oct 24, 2022 7.978 8.004 7.890 7.951 182,368 +0.02(+0.22%)
Oct 21, 2022 7.802 7.938 7.713 7.934 152,902 +0.17(+2.16%)
Oct 20, 2022 7.854 7.925 7.749 7.766 141,936 -0.05(-0.68%)
Oct 19, 2022 7.881 7.934 7.793 7.819 237,876 -0.04(-0.56%)
Oct 18, 2022 7.907 7.956 7.846 7.863 279,263 +0.09(+1.13%)
Oct 17, 2022 7.749 7.819 7.731 7.775 323,030 +0.15(+1.97%)
Oct 14, 2022 7.810 7.837 7.590 7.625 280,102 -0.07(-0.92%)
Oct 13, 2022 7.528 7.766 7.510 7.696 298,530 +0.06(+0.84%)
Oct 12, 2022 7.658 7.745 7.605 7.631 343,348 +0.04(+0.46%)
Oct 11, 2022 7.623 7.684 7.535 7.596 248,187 -0.02(-0.23%)
Oct 10, 2022 7.710 7.719 7.588 7.614 124,093 -0.10(-1.25%)
Oct 07, 2022 7.815 7.824 7.658 7.710 229,310 -0.16(-2.00%)
Oct 06, 2022 7.920 7.981 7.859 7.868 186,798 -0.11(-1.32%)
Oct 05, 2022 7.911 8.025 7.868 7.973 212,972 -0.01(-0.11%)
Oct 04, 2022 7.833 7.999 7.833 7.981 224,551 +0.25(+3.17%)
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.