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 29, 2018 7.321 7.321 7.321 0 +0.08(+1.05%)
Mar 28, 2018 7.245 7.276 7.239 7.245 220,563 +0.03(+0.35%)
Mar 27, 2018 7.226 7.295 7.204 7.220 267,524 -0.02(-0.26%)
Mar 26, 2018 7.207 7.270 7.194 7.239 339,435 +0.09(+1.33%)
Mar 23, 2018 7.289 7.295 7.144 7.144 411,838 -0.15(-2.08%)
Mar 22, 2018 7.333 7.340 7.289 7.295 357,664 -0.08(-1.11%)
Mar 21, 2018 7.422 7.422 7.359 7.378 310,577 -0.02(-0.26%)
Mar 20, 2018 7.390 7.422 7.390 7.397 252,665 -0.01(-0.09%)
Mar 19, 2018 7.428 7.428 7.359 7.403 236,892 -0.04(-0.51%)
Mar 16, 2018 7.485 7.504 7.422 7.441 297,821 -0.04(-0.59%)
Mar 15, 2018 7.530 7.539 7.473 7.485 372,971 -0.04(-0.59%)
Mar 14, 2018 7.574 7.580 7.526 7.530 298,079 -0.01(-0.18%)
Mar 13, 2018 7.613 7.625 7.531 7.543 271,691 -0.04(-0.58%)
Mar 12, 2018 7.619 7.644 7.588 7.588 300,963 -0.01(-0.08%)
Mar 09, 2018 7.575 7.619 7.569 7.594 258,610 +0.05(+0.67%)
Mar 08, 2018 7.518 7.543 7.501 7.543 193,172 +0.06(+0.76%)
Mar 07, 2018 7.455 7.487 275,526 -0.04(-0.50%)
Mar 06, 2018 7.518 7.531 7.481 7.525 250,522 +0.04(+0.50%)
Mar 05, 2018 7.393 7.487 7.374 7.487 218,312 +0.08(+1.10%)
Mar 02, 2018 7.349 7.424 7.317 7.405 446,250 +0.03(+0.43%)
Mar 01, 2018 7.525 7.525 7.361 7.374 792,782 -0.17(-2.25%)
Feb 28, 2018 7.575 7.575 7.512 7.543 585,896 -0.01(-0.17%)
Feb 27, 2018 7.632 7.632 7.556 7.556 272,879 -0.05(-0.66%)
Feb 26, 2018 7.588 7.632 7.569 7.606 485,344 +0.04(+0.50%)
Feb 23, 2018 7.537 7.575 7.500 7.569 865,184 +0.06(+0.84%)
Feb 22, 2018 7.500 7.506 485,465 -0.06(-0.75%)
Feb 21, 2018 7.556 7.619 7.556 7.562 363,381 -0.02(-0.25%)
Feb 20, 2018 7.638 7.676 7.578 7.581 240,960 -0.08(-0.99%)
Feb 16, 2018 7.657 7.657 7.657 0 +0.00(+0.00%)
Feb 15, 2018 7.657 7.669 7.606 7.657 246,517 +0.04(+0.49%)
Feb 14, 2018 7.518 7.638 7.514 7.619 225,110 +0.09(+1.15%)
Feb 13, 2018 7.482 7.570 7.482 7.532 274,007 +0.02(+0.33%)
Feb 12, 2018 7.520 7.538 7.469 7.507 408,535 +0.06(+0.75%)
Feb 09, 2018 7.432 7.463 7.282 7.451 473,365 +0.07(+0.93%)
Feb 08, 2018 7.601 7.620 7.382 7.382 559,678 -0.22(-2.88%)
Feb 07, 2018 7.570 7.657 7.560 7.601 355,656 +0.02(+0.25%)
Feb 06, 2018 7.214 7.601 7.214 7.582 577,089 +0.22(+2.93%)
Feb 05, 2018 7.732 7.757 7.095 7.367 705,363 -0.42(-5.41%)
Feb 02, 2018 7.888 7.888 7.776 7.788 447,222 -0.12(-1.58%)
Feb 01, 2018 7.882 7.919 7.869 7.913 394,937 +0.02(+0.32%)
Jan 31, 2018 7.901 7.932 7.857 7.888 526,271 +0.04(+0.48%)
Jan 30, 2018 8.019 8.019 7.819 7.851 951,295 -0.21(-2.56%)
Jan 29, 2018 8.044 8.076 8.032 8.057 527,302 +0.01(+0.16%)
Jan 26, 2018 8.057 8.057 8.031 8.044 287,122 +0.01(+0.08%)
Jan 25, 2018 8.057 8.082 8.032 8.038 431,087 +0.02(+0.23%)
Jan 24, 2018 8.069 8.076 7.994 8.019 660,593 -0.05(-0.62%)
Jan 23, 2018 8.069 8.069 8.039 8.069 307,952 +0.01(+0.16%)
Jan 22, 2018 8.001 8.069 7.976 8.057 357,510 +0.06(+0.78%)
Jan 19, 2018 7.938 8.001 7.932 7.994 321,728 +0.06(+0.79%)
Jan 18, 2018 7.994 8.001 7.926 7.932 453,858 -0.05(-0.63%)
Jan 17, 2018 8.044 8.063 7.932 7.982 1,043,819 -0.05(-0.62%)
Jan 16, 2018 8.169 8.169 8.019 8.032 567,915 -0.06(-0.77%)
Jan 12, 2018 8.094 8.094 8.094 0 +0.03(+0.37%)
Jan 11, 2018 8.021 8.064 8.004 8.064 533,434 +0.07(+0.93%)
Jan 10, 2018 8.039 8.039 7.977 7.990 491,621 -0.06(-0.69%)
Jan 09, 2018 8.064 8.064 8.015 8.046 460,262 +0.04(+0.47%)
Jan 08, 2018 8.002 8.021 7.984 8.008 516,609 -0.01(-0.08%)
Jan 05, 2018 8.021 8.039 7.971 8.015 702,711 -0.01(-0.08%)
Jan 04, 2018 7.996 8.021 7.984 8.021 845,510 +0.04(+0.47%)
Jan 03, 2018 7.928 7.984 7.909 7.984 735,499 +0.07(+0.86%)
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.