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 )

11.17 -0.08 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 4.057 4.150 4.057 4.099 1,185,364 -0.02(-0.51%)
Jul 30, 2009 4.143 4.230 4.082 4.120 1,066,480 -0.02(-0.57%)
Jul 29, 2009 4.323 4.323 4.003 4.143 1,983,191 -0.18(-4.06%)
Jul 28, 2009 4.339 4.360 4.270 4.318 557,422 -0.05(-1.07%)
Jul 27, 2009 4.274 4.417 4.258 4.365 369,835 +0.09(+2.02%)
Jul 24, 2009 4.220 4.286 4.220 4.279 650 +0.00(+0.05%)
Jul 23, 2009 4.127 4.276 4.127 4.276 255,818 +0.18(+4.39%)
Jul 22, 2009 4.085 4.103 4.064 4.096 107,896 +0.01(+0.29%)
Jul 21, 2009 4.225 4.240 4.045 4.085 288,178 -0.12(-2.89%)
Jul 20, 2009 4.045 4.209 4.045 4.206 295,098 +0.19(+4.65%)
Jul 17, 2009 4.026 4.028 3.968 4.019 177,142 +0.02(+0.59%)
Jul 16, 2009 3.914 4.010 3.914 3.996 187,188 +0.10(+2.58%)
Jul 15, 2009 3.767 3.986 3.767 3.895 278,957 +0.16(+4.32%)
Jul 14, 2009 3.704 3.809 3.704 3.734 154,289 +0.03(+0.82%)
Jul 13, 2009 3.692 3.732 3.678 3.704 206,538 +0.05(+1.41%)
Jul 10, 2009 3.687 3.687 3.524 3.652 176,628 -0.04(-1.08%)
Jul 09, 2009 3.689 3.732 3.666 3.692 216,995 -0.00(-0.13%)
Jul 08, 2009 3.790 3.799 3.671 3.696 176,248 -0.07(-1.86%)
Jul 07, 2009 3.860 3.881 3.767 3.767 127,904 -0.12(-3.19%)
Jul 06, 2009 3.893 3.925 3.851 3.891 161,886 -0.08(-1.94%)
Jul 02, 2009 3.921 4.021 3.900 3.968 111,408 -0.03(-0.76%)
Jul 01, 2009 3.937 4.033 3.937 3.998 180,448 +0.04(+1.12%)
Jun 30, 2009 3.926 3.961 3.841 3.954 133,037 +0.04(+0.96%)
Jun 29, 2009 3.851 3.923 3.846 3.916 115,338 +0.05(+1.21%)
Jun 26, 2009 3.802 3.891 3.799 3.869 98,282 +0.05(+1.35%)
Jun 25, 2009 3.769 3.839 3.769 3.818 140,590 +0.06(+1.62%)
Jun 24, 2009 3.678 3.790 3.678 3.757 163,990 +0.05(+1.32%)
Jun 23, 2009 3.659 3.708 3.596 3.708 189,357 +0.08(+2.26%)
Jun 22, 2009 3.837 3.837 3.556 3.626 360,259 -0.21(-5.48%)
Jun 19, 2009 3.797 3.837 3.797 3.837 130,552 +0.04(+0.92%)
Jun 18, 2009 3.858 3.891 3.701 3.802 306,976 -0.07(-1.69%)
Jun 17, 2009 3.884 3.923 3.860 3.867 113,773 -0.05(-1.25%)
Jun 16, 2009 3.949 3.975 3.874 3.916 131,903 -0.03(-0.71%)
Jun 15, 2009 4.033 4.052 3.940 3.944 105,099 -0.10(-2.50%)
Jun 12, 2009 4.071 4.110 4.040 4.045 97,071 -0.04(-0.90%)
Jun 11, 2009 4.035 4.115 4.035 4.082 89,826 +0.03(+0.63%)
Jun 10, 2009 4.101 4.148 4.028 4.057 186,487 -0.04(-0.97%)
Jun 09, 2009 4.108 4.141 4.075 4.096 169,028 -0.03(-0.79%)
Jun 08, 2009 4.166 4.212 4.115 4.129 178,356 -0.01(-0.34%)
Jun 05, 2009 4.127 4.230 4.120 4.143 128,905 +0.04(+0.91%)
Jun 04, 2009 3.979 4.117 3.979 4.106 185,627 +0.10(+2.39%)
Jun 03, 2009 4.005 4.039 3.919 4.010 193,531 -0.05(-1.27%)
Jun 02, 2009 3.986 4.073 3.933 4.061 290,744 +0.05(+1.28%)
Jun 01, 2009 3.834 4.026 3.833 4.010 241,259 +0.21(+5.47%)
May 29, 2009 3.816 3.825 3.739 3.802 156,060 +0.01(+0.37%)
May 28, 2009 3.699 3.788 3.678 3.788 193,946 +0.10(+2.66%)
May 27, 2009 3.685 3.746 3.685 3.689 92,071 -0.04(-1.00%)
May 26, 2009 3.624 3.755 3.624 3.727 150,500 +0.09(+2.57%)
May 22, 2009 3.622 3.633 3.556 3.633 137,532 +0.04(+1.01%)
May 21, 2009 3.554 3.678 3.554 3.597 166,274 +0.00(+0.03%)
May 20, 2009 3.622 3.666 3.594 3.596 141,262 +0.01(+0.20%)
May 19, 2009 3.526 3.605 3.526 3.589 202,120 +0.04(+1.25%)
May 18, 2009 3.507 3.570 3.507 3.545 136,548 +0.07(+2.16%)
May 15, 2009 3.561 3.610 3.419 3.470 196,380 -0.12(-3.39%)
May 14, 2009 3.568 3.629 3.568 3.591 152,339 +0.01(+0.20%)
May 13, 2009 3.636 3.699 3.568 3.584 237,576 -0.12(-3.35%)
May 12, 2009 3.668 3.747 3.614 3.708 322,817 +0.06(+1.61%)
May 11, 2009 3.726 3.726 3.620 3.650 224,771 -0.04(-1.16%)
May 08, 2009 3.607 3.704 3.607 3.693 215,649 +0.12(+3.41%)
May 07, 2009 3.611 3.679 3.544 3.571 210,735 -0.01(-0.38%)
May 06, 2009 3.521 3.584 3.498 3.584 165,314 +0.09(+2.58%)
May 05, 2009 3.489 3.517 3.453 3.494 253,436 +0.01(+0.19%)
May 04, 2009 3.410 3.494 3.410 3.487 168,482 +0.08(+2.26%)
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.