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 )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2010 4.502 4.579 4.427 4.502 824,574 -0.00(-0.06%)
May 27, 2010 4.366 4.505 4.358 4.505 1,008,753 +0.22(+5.23%)
May 26, 2010 4.308 4.374 4.252 4.281 1,072,091 +0.02(+0.37%)
May 25, 2010 4.094 4.268 4.081 4.265 1,425,522 +0.00(+0.00%)
May 24, 2010 4.260 4.313 4.220 4.265 791,429 +0.00(+0.00%)
May 21, 2010 4.108 4.334 4.054 4.265 1,494,206 +0.03(+0.82%)
May 20, 2010 4.206 4.292 4.188 4.230 1,125 -0.18(-4.11%)
May 19, 2010 4.449 4.462 4.332 4.412 1,250,260 -0.08(-1.72%)
May 18, 2010 4.582 4.633 4.446 4.489 1,024,487 -0.07(-1.58%)
May 17, 2010 4.651 4.654 4.422 4.561 1,842,050 -0.12(-2.62%)
May 14, 2010 4.683 4.918 4.665 4.683 1,105,409 -0.23(-4.72%)
May 13, 2010 4.931 4.982 4.902 4.915 467,482 -0.02(-0.49%)
May 12, 2010 4.966 4.998 4.894 4.939 900,757 -0.02(-0.44%)
May 11, 2010 4.992 5.051 4.961 4.961 1,263,408 -0.01(-0.16%)
May 10, 2010 4.811 4.979 4.806 4.969 2,015,432 +0.46(+10.15%)
May 07, 2010 4.565 4.591 4.431 4.511 1,743,626 +0.01(+0.23%)
May 06, 2010 4.501 5.059 1.963 4.501 5,026 -0.56(-11.09%)
May 05, 2010 5.070 5.137 5.031 5.062 995,831 -0.10(-1.99%)
May 04, 2010 5.163 5.204 5.139 5.165 1,065,365 -0.05(-1.00%)
May 03, 2010 5.178 5.264 5.173 5.217 629,597 +0.04(+0.85%)
Apr 30, 2010 5.243 5.264 5.106 5.173 819,308 -0.09(-1.77%)
Apr 29, 2010 5.196 5.279 5.194 5.266 1,199,751 +0.08(+1.55%)
Apr 28, 2010 5.181 5.199 5.134 5.186 621,810 +0.05(+1.06%)
Apr 27, 2010 5.261 5.261 5.126 5.132 820,904 -0.13(-2.41%)
Apr 26, 2010 5.243 5.292 5.238 5.258 942,230 +0.01(+0.10%)
Apr 23, 2010 5.238 5.253 5.209 5.253 1,021,897 +0.04(+0.78%)
Apr 22, 2010 5.220 5.245 5.176 5.213 854,440 -0.01(-0.13%)
Apr 21, 2010 5.217 5.271 5.212 5.220 1,049,297 -0.01(-0.10%)
Apr 20, 2010 5.201 5.243 5.199 5.225 550,134 +0.02(+0.45%)
Apr 19, 2010 5.181 5.214 5.132 5.201 432,501 +0.03(+0.50%)
Apr 16, 2010 5.251 5.264 5.139 5.176 701,326 -0.09(-1.77%)
Apr 15, 2010 5.274 5.289 5.256 5.269 617,634 -0.03(-0.63%)
Apr 14, 2010 5.235 5.302 5.225 5.302 804,129 +0.08(+1.54%)
Apr 13, 2010 5.222 5.258 5.220 5.222 796,284 +0.01(+0.10%)
Apr 12, 2010 5.160 5.225 5.160 5.217 746,739 +0.04(+0.75%)
Apr 09, 2010 5.145 5.189 5.145 5.178 523,106 +0.03(+0.65%)
Apr 08, 2010 5.137 5.160 5.090 5.145 556,981 +0.00(+0.05%)
Apr 07, 2010 5.196 5.199 5.116 5.142 863,955 -0.03(-0.55%)
Apr 06, 2010 5.181 5.194 5.142 5.170 582,796 -0.04(-0.74%)
Apr 05, 2010 5.238 5.238 5.168 5.209 728,997 -0.03(-0.54%)
Apr 01, 2010 5.103 5.238 5.238 5.238 1,137,052 +0.17(+3.26%)
Mar 31, 2010 5.075 5.142 5.054 5.072 639,498 +0.00(+0.00%)
Mar 30, 2010 5.103 5.114 5.039 5.072 686,530 +0.00(+0.05%)
Mar 29, 2010 5.170 5.196 5.023 5.070 873,632 -0.09(-1.80%)
Mar 26, 2010 5.183 5.186 5.129 5.163 959,562 +0.02(+0.30%)
Mar 25, 2010 5.170 5.196 5.137 5.147 860,881 +0.01(+0.20%)
Mar 24, 2010 5.111 5.150 5.095 5.137 966,494 -0.00(-0.05%)
Mar 23, 2010 5.090 5.152 5.062 5.139 693,103 +0.08(+1.64%)
Mar 22, 2010 5.000 5.064 4.989 5.057 557,298 +0.01(+0.26%)
Mar 19, 2010 5.142 5.163 5.044 5.044 908,319 -0.10(-1.91%)
Mar 18, 2010 5.121 5.145 5.090 5.142 730,748 +0.04(+0.71%)
Mar 17, 2010 5.044 5.126 5.044 5.106 658,682 +0.07(+1.33%)
Mar 16, 2010 5.018 5.041 4.997 5.039 743,398 +0.05(+1.09%)
Mar 15, 2010 4.990 4.997 4.971 4.984 710,300 +0.02(+0.31%)
Mar 12, 2010 5.007 5.007 4.953 4.969 598,907 -0.02(-0.47%)
Mar 11, 2010 4.896 5.015 4.896 4.992 690,636 +0.01(+0.10%)
Mar 10, 2010 4.989 5.015 4.956 4.987 948,192 +0.01(+0.16%)
Mar 09, 2010 4.935 4.992 4.935 4.979 768,463 +0.00(+0.00%)
Mar 08, 2010 5.007 5.026 4.961 4.979 806,599 -0.05(-0.98%)
Mar 05, 2010 4.951 5.044 4.951 5.028 654,607 +0.06(+1.25%)
Mar 04, 2010 4.917 4.966 4.914 4.966 703,453 +0.04(+0.84%)
Mar 03, 2010 4.982 4.989 4.925 4.925 969,301 -0.06(-1.14%)
Mar 02, 2010 4.966 4.984 4.940 4.982 726,167 +0.03(+0.63%)
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.