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 31, 2012 4.452 4.542 4.424 4.442 1,507,632 -0.01(-0.31%)
May 30, 2012 4.442 4.455 4.424 4.455 860,086 -0.01(-0.23%)
May 29, 2012 4.462 4.518 4.459 4.466 918,236 +0.05(+1.10%)
May 25, 2012 4.431 4.438 4.414 4.417 820,268 +0.00(+0.08%)
May 24, 2012 4.431 4.452 4.407 4.414 815,000 -0.01(-0.16%)
May 23, 2012 4.383 4.428 4.372 4.421 679,666 -0.01(-0.23%)
May 22, 2012 4.417 4.466 4.407 4.431 757,934 +0.02(+0.47%)
May 21, 2012 4.410 4.435 4.390 4.410 1,363,030 +0.02(+0.55%)
May 18, 2012 4.514 4.528 4.355 4.386 1,225,117 -0.11(-2.47%)
May 17, 2012 4.539 4.539 4.462 4.497 1,535,695 -0.02(-0.54%)
May 16, 2012 4.577 4.601 4.521 4.521 1,016,325 -0.04(-0.91%)
May 15, 2012 4.650 4.650 4.553 4.563 1,171,763 -0.03(-0.68%)
May 14, 2012 4.716 4.716 4.594 4.594 1,832,677 -0.15(-3.22%)
May 11, 2012 4.820 4.861 4.740 4.747 1,077,763 -0.06(-1.16%)
May 10, 2012 4.850 4.853 4.802 4.802 760,573 -0.00(-0.07%)
May 09, 2012 4.789 4.828 4.776 4.806 729,271 -0.03(-0.70%)
May 08, 2012 4.850 4.853 4.779 4.840 837,067 -0.02(-0.42%)
May 07, 2012 4.829 4.867 4.823 4.860 865,538 +0.02(+0.35%)
May 04, 2012 4.904 4.931 4.843 4.843 1,135,678 -0.09(-1.78%)
May 03, 2012 4.981 4.988 4.924 4.931 1,160,297 -0.02(-0.41%)
May 02, 2012 4.958 5.005 4.904 4.951 3,087,969 -0.12(-2.39%)
May 01, 2012 5.140 5.153 5.069 5.072 2,189,076 -0.07(-1.44%)
Apr 30, 2012 5.150 5.165 5.136 5.146 694,516 +0.00(+0.07%)
Apr 27, 2012 5.170 5.173 5.136 5.143 687,520 -0.01(-0.13%)
Apr 26, 2012 5.136 5.163 5.126 5.150 691,155 +0.02(+0.33%)
Apr 25, 2012 5.133 5.156 5.119 5.133 809,276 +0.03(+0.53%)
Apr 24, 2012 5.116 5.133 5.092 5.106 825,492 +0.00(+0.00%)
Apr 23, 2012 5.062 5.116 5.059 5.106 869,181 -0.01(-0.20%)
Apr 20, 2012 5.180 5.204 5.092 5.116 550,726 +0.03(+0.53%)
Apr 19, 2012 5.116 5.136 5.059 5.089 746,606 -0.03(-0.59%)
Apr 18, 2012 5.113 5.146 5.102 5.119 532,391 -0.01(-0.20%)
Apr 17, 2012 5.096 5.143 5.092 5.129 795,773 +0.08(+1.53%)
Apr 16, 2012 5.102 5.126 5.042 5.052 530,166 -0.02(-0.40%)
Apr 13, 2012 5.102 5.129 5.062 5.072 446,657 -0.04(-0.86%)
Apr 12, 2012 5.079 5.123 5.079 5.116 538,640 +0.04(+0.86%)
Apr 11, 2012 5.028 5.099 5.028 5.072 841,379 +0.07(+1.42%)
Apr 10, 2012 5.069 5.096 4.984 5.001 869,520 -0.06(-1.13%)
Apr 09, 2012 5.072 5.079 5.052 5.059 682,122 -0.06(-1.25%)
Apr 05, 2012 5.123 5.143 5.109 5.123 462,285 -0.01(-0.13%)
Apr 04, 2012 5.136 5.166 5.119 5.129 631,110 -0.06(-1.10%)
Apr 03, 2012 5.207 5.220 5.146 5.187 671,123 -0.02(-0.32%)
Apr 02, 2012 5.166 5.217 5.133 5.204 689,751 +0.03(+0.59%)
Mar 30, 2012 5.123 5.183 5.109 5.173 1,051,947 +0.07(+1.39%)
Mar 29, 2012 5.106 5.123 5.059 5.102 804,182 -0.02(-0.46%)
Mar 28, 2012 5.140 5.163 5.121 5.126 612,897 -0.02(-0.46%)
Mar 27, 2012 5.129 5.177 5.126 5.150 840,797 +0.02(+0.46%)
Mar 26, 2012 5.113 5.129 5.106 5.126 954,468 +0.03(+0.66%)
Mar 23, 2012 5.099 5.109 5.089 5.092 705,952 -0.01(-0.20%)
Mar 22, 2012 5.072 5.106 5.072 5.102 698,694 +0.01(+0.20%)
Mar 21, 2012 5.092 5.109 5.082 5.092 514,748 +0.01(+0.20%)
Mar 20, 2012 5.092 5.102 5.072 5.082 675,725 -0.02(-0.46%)
Mar 19, 2012 5.102 5.113 5.100 5.106 575,374 +0.01(+0.20%)
Mar 16, 2012 5.102 5.129 5.096 5.096 699,288 -0.00(-0.07%)
Mar 15, 2012 5.086 5.099 5.069 5.099 690,069 +0.04(+0.73%)
Mar 14, 2012 5.082 5.119 5.062 5.062 752,698 -0.04(-0.79%)
Mar 13, 2012 5.055 5.109 5.038 5.102 895,456 +0.06(+1.14%)
Mar 12, 2012 5.065 5.079 5.028 5.045 983,009 -0.03(-0.60%)
Mar 09, 2012 5.089 5.099 5.072 5.075 748,977 -0.02(-0.40%)
Mar 08, 2012 5.092 5.119 5.059 5.096 726,705 +0.03(+0.53%)
Mar 07, 2012 5.005 5.075 5.005 5.069 724,037 +0.07(+1.35%)
Mar 06, 2012 5.082 5.082 4.971 5.001 1,252,135 -0.10(-2.05%)
Mar 05, 2012 5.123 5.140 5.096 5.106 984,573 -0.03(-0.53%)
Mar 02, 2012 5.193 5.193 5.123 5.133 1,297,100 -0.07(-1.42%)
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.