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 (%)
Mar 30, 2007 6.944 7.049 6.944 7.042 228,251 +0.11(+1.63%)
Mar 29, 2007 6.783 6.934 6.783 6.929 199,171 +0.15(+2.26%)
Mar 28, 2007 6.753 6.796 6.733 6.776 195,586 -0.02(-0.22%)
Mar 27, 2007 6.876 6.904 6.740 6.791 284,417 -0.08(-1.13%)
Mar 26, 2007 6.949 6.949 6.866 6.868 169,296 -0.06(-0.91%)
Mar 23, 2007 6.951 6.979 6.921 6.931 99,984 -0.02(-0.29%)
Mar 22, 2007 6.939 6.954 6.924 6.951 179,653 +0.04(+0.54%)
Mar 21, 2007 6.851 6.951 6.823 6.914 105,561 +0.09(+1.29%)
Mar 20, 2007 6.753 6.828 6.753 6.826 94,009 +0.06(+0.93%)
Mar 19, 2007 6.778 6.803 6.758 6.763 106,756 +0.01(+0.15%)
Mar 16, 2007 6.791 6.803 6.753 6.753 90,025 -0.04(-0.55%)
Mar 15, 2007 6.750 6.803 6.750 6.791 75,685 +0.04(+0.59%)
Mar 14, 2007 6.723 6.750 6.655 6.750 139,818 -0.00(-0.07%)
Mar 13, 2007 6.818 6.838 6.748 6.755 87,635 -0.06(-0.92%)
Mar 12, 2007 6.848 6.851 6.803 6.818 102,772 +0.01(+0.07%)
Mar 09, 2007 6.826 6.828 6.768 6.813 85,643 +0.05(+0.71%)
Mar 08, 2007 6.617 6.766 6.615 6.766 142,607 +0.15(+2.28%)
Mar 07, 2007 6.514 6.648 6.514 6.615 121,893 +0.11(+1.62%)
Mar 06, 2007 6.442 6.547 6.442 6.509 225,462 +0.10(+1.57%)
Mar 05, 2007 6.625 6.625 6.409 6.409 381,215 -0.28(-4.17%)
Mar 02, 2007 6.708 6.735 6.668 6.688 83,253 -0.02(-0.26%)
Mar 01, 2007 6.703 6.725 6.663 6.705 133,445 -0.03(-0.48%)
Feb 28, 2007 6.826 6.831 6.575 6.738 357,712 -0.08(-1.14%)
Feb 27, 2007 6.949 6.949 6.786 6.816 208,333 -0.16(-2.27%)
Feb 26, 2007 6.954 7.004 6.946 6.974 152,565 +0.03(+0.40%)
Feb 23, 2007 6.828 6.946 6.818 6.946 209,528 +0.13(+1.88%)
Feb 22, 2007 6.781 6.876 6.781 6.818 237,811 +0.03(+0.37%)
Feb 21, 2007 6.808 6.841 6.791 6.793 179,254 -0.06(-0.88%)
Feb 20, 2007 6.821 6.866 6.748 6.853 378,426 +0.03(+0.44%)
Feb 16, 2007 6.959 6.974 6.823 6.823 195,586 -0.17(-2.37%)
Feb 15, 2007 7.032 7.054 6.981 6.989 121,494 -0.03(-0.43%)
Feb 14, 2007 7.022 7.082 7.012 7.019 162,125 +0.01(+0.14%)
Feb 13, 2007 7.009 7.042 6.981 7.009 180,350 -0.14(-2.00%)
Feb 12, 2007 7.212 7.212 7.135 7.152 136,054 -0.05(-0.70%)
Feb 09, 2007 7.195 7.222 7.187 7.202 105,561 -0.01(-0.07%)
Feb 08, 2007 7.197 7.242 7.197 7.207 119,503 -0.01(-0.14%)
Feb 07, 2007 7.293 7.295 7.215 7.217 160,134 -0.05(-0.69%)
Feb 06, 2007 7.255 7.308 7.230 7.268 203,553 +0.00(+0.03%)
Feb 05, 2007 7.298 7.328 7.222 7.265 113,528 +0.04(+0.59%)
Feb 02, 2007 7.232 7.273 7.190 7.222 248,566 +0.00(+0.03%)
Feb 01, 2007 7.155 7.255 7.145 7.220 176,466 +0.08(+1.13%)
Jan 31, 2007 7.067 7.155 7.042 7.140 115,121 +0.07(+1.03%)
Jan 30, 2007 7.034 7.102 7.024 7.067 139,022 +0.02(+0.29%)
Jan 29, 2007 7.029 7.107 7.029 7.047 141,412 +0.00(+0.04%)
Jan 26, 2007 7.062 7.084 7.039 7.044 96,000 -0.02(-0.32%)
Jan 25, 2007 7.102 7.137 7.062 7.067 141,013 -0.04(-0.49%)
Jan 24, 2007 7.140 7.180 7.102 7.102 209,528 -0.07(-1.01%)
Jan 23, 2007 7.205 7.215 7.145 7.175 144,997 -0.01(-0.07%)
Jan 22, 2007 7.293 7.293 7.147 7.180 180,848 -0.08(-1.11%)
Jan 19, 2007 7.235 7.278 7.230 7.260 121,893 +0.03(+0.35%)
Jan 18, 2007 7.305 7.318 7.230 7.235 147,387 -0.03(-0.45%)
Jan 17, 2007 7.242 7.318 7.215 7.268 126,275 +0.02(+0.31%)
Jan 16, 2007 7.175 7.278 7.167 7.245 131,055 +0.07(+0.98%)
Jan 12, 2007 7.162 7.235 7.160 7.175 109,942 -0.04(-0.52%)
Jan 11, 2007 7.172 7.250 7.130 7.212 127,868 +0.07(+0.91%)
Jan 10, 2007 7.062 7.147 7.004 7.147 256,135 +0.10(+1.35%)
Jan 09, 2007 7.064 7.114 6.996 7.052 208,732 -0.02(-0.28%)
Jan 08, 2007 7.107 7.107 7.029 7.072 176,864 -0.04(-0.49%)
Jan 05, 2007 7.318 7.318 7.094 7.107 172,881 -0.17(-2.35%)
Jan 04, 2007 7.436 7.436 7.268 7.278 146,988 -0.16(-2.09%)
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.