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 )

10.62 -0.01 (-0.12%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 26, 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 (%)
Feb 27, 2009 3.359 3.359 3.207 3.216 0 -0.09(-2.66%)
Feb 26, 2009 3.351 3.434 3.251 3.304 156,835 -0.06(-1.79%)
Feb 25, 2009 3.339 3.381 3.246 3.364 175,127 +0.03(+0.75%)
Feb 24, 2009 3.314 3.339 3.030 3.339 220,399 +0.27(+8.84%)
Feb 23, 2009 3.248 3.294 3.068 3.068 226,215 -0.18(-5.56%)
Feb 20, 2009 3.284 3.321 3.211 3.248 351,395 -0.15(-4.50%)
Feb 19, 2009 3.437 3.497 3.356 3.402 208,047 -0.04(-1.02%)
Feb 18, 2009 3.537 3.582 3.392 3.437 231,011 -0.09(-2.63%)
Feb 17, 2009 3.570 3.570 3.527 3.530 193,873 -0.11(-2.90%)
Feb 13, 2009 3.645 3.705 3.635 3.635 140,631 -0.05(-1.30%)
Feb 12, 2009 3.700 3.705 3.623 3.683 181,636 -0.09(-2.27%)
Feb 11, 2009 3.803 3.891 3.753 3.768 111,241 -0.20(-5.12%)
Feb 10, 2009 4.002 4.047 3.934 3.971 161,265 -0.05(-1.13%)
Feb 09, 2009 3.959 4.017 3.959 4.017 101,143 +0.00(+0.00%)
Feb 06, 2009 4.009 4.017 3.970 4.017 104,708 +0.05(+1.27%)
Feb 05, 2009 3.919 3.966 3.858 3.966 125,386 +0.03(+0.70%)
Feb 04, 2009 4.019 4.019 3.914 3.939 103,676 -0.06(-1.51%)
Feb 03, 2009 3.901 3.999 3.901 3.999 75,888 +0.09(+2.38%)
Feb 02, 2009 3.783 3.911 3.783 3.906 101,155 +0.04(+0.91%)
Jan 30, 2009 3.954 3.984 3.869 3.871 0 -0.09(-2.16%)
Jan 29, 2009 4.067 4.067 3.954 3.956 59,703 -0.11(-2.72%)
Jan 28, 2009 3.989 4.067 3.989 4.067 88,229 +0.09(+2.14%)
Jan 27, 2009 3.981 3.989 3.954 3.981 74,601 +0.00(+0.06%)
Jan 26, 2009 3.866 4.009 3.866 3.979 103,661 +0.08(+1.99%)
Jan 23, 2009 3.710 3.901 3.710 3.901 141,077 +0.08(+2.04%)
Jan 22, 2009 3.705 3.896 3.670 3.823 186,185 +0.12(+3.11%)
Jan 21, 2009 3.645 3.708 3.582 3.708 137,811 +0.07(+1.86%)
Jan 20, 2009 3.728 3.728 3.617 3.640 90,794 -0.12(-3.27%)
Jan 16, 2009 3.811 3.886 3.738 3.763 86,090 -0.03(-0.86%)
Jan 15, 2009 3.766 3.826 3.718 3.796 102,207 -0.04(-0.92%)
Jan 14, 2009 3.941 3.951 3.831 3.831 123,466 -0.21(-5.22%)
Jan 13, 2009 4.089 4.127 3.992 4.042 115,838 -0.05(-1.29%)
Jan 12, 2009 4.228 4.230 4.044 4.094 124,896 -0.13(-3.15%)
Jan 09, 2009 4.024 4.268 4.024 4.228 103,394 +0.02(+0.42%)
Jan 08, 2009 4.225 4.228 4.130 4.210 94,837 +0.01(+0.30%)
Jan 07, 2009 4.368 4.368 4.167 4.197 163,854 -0.07(-1.65%)
Jan 06, 2009 4.192 4.325 4.192 4.268 96,650 +0.06(+1.49%)
Jan 05, 2009 4.305 4.315 4.192 4.205 185,735 +0.03(+0.60%)
Jan 02, 2009 4.042 4.255 4.042 4.180 0 +0.13(+3.10%)
Jan 01, 2009 3.801 4.054 3.798 4.054 0 +0.00(+0.00%)
Dec 31, 2008 3.801 4.054 3.798 4.054 361,122 +0.25(+6.67%)
Dec 30, 2008 3.715 3.801 3.715 3.801 202,143 +0.09(+2.30%)
Dec 29, 2008 3.771 3.771 3.678 3.715 159,644 -0.08(-1.99%)
Dec 26, 2008 3.753 3.816 3.725 3.791 67,375 +0.08(+2.03%)
Dec 24, 2008 3.693 3.866 3.678 3.715 264,739 +0.05(+1.37%)
Dec 23, 2008 3.768 3.768 3.655 3.665 249,227 -0.02(-0.48%)
Dec 22, 2008 3.866 3.866 3.653 3.683 131,947 -0.12(-3.17%)
Dec 19, 2008 3.766 3.853 3.758 3.803 185,441 +0.00(+0.00%)
Dec 18, 2008 3.866 3.966 3.748 3.803 216,726 +0.08(+2.16%)
Dec 17, 2008 3.758 3.758 3.693 3.723 162,241 -0.04(-0.96%)
Dec 16, 2008 3.638 3.788 3.565 3.759 436,545 +0.19(+5.38%)
Dec 15, 2008 3.891 4.039 3.530 3.567 231,724 -0.12(-3.27%)
Dec 12, 2008 3.954 3.954 3.595 3.688 260,572 +0.00(+0.07%)
Dec 11, 2008 3.693 3.956 3.630 3.685 348,833 +0.07(+1.94%)
Dec 10, 2008 3.560 3.638 3.515 3.615 232,991 -0.02(-0.62%)
Dec 09, 2008 3.590 3.793 3.577 3.638 273,749 -0.03(-0.75%)
Dec 08, 2008 3.389 3.685 3.389 3.665 228,051 +0.31(+9.36%)
Dec 05, 2008 3.201 3.389 3.123 3.351 271,714 +0.14(+4.22%)
Dec 04, 2008 3.241 3.301 3.216 3.216 333,190 -0.02(-0.70%)
Dec 03, 2008 3.216 3.238 3.151 3.238 288,022 +0.00(+0.08%)
Dec 02, 2008 3.073 3.236 3.053 3.236 171,654 +0.14(+4.37%)
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.