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 (%)
Jul 31, 2009 4.356 4.456 4.356 4.401 1,103,994 -0.02(-0.51%)
Jul 30, 2009 4.448 4.541 4.383 4.423 993,270 -0.03(-0.57%)
Jul 29, 2009 4.642 4.642 4.298 4.448 1,847,053 -0.19(-4.06%)
Jul 28, 2009 4.659 4.682 4.585 4.637 519,157 -0.05(-1.07%)
Jul 27, 2009 4.589 4.742 4.571 4.687 344,447 +0.09(+2.02%)
Jul 24, 2009 4.531 4.602 4.531 4.594 605 +0.00(+0.05%)
Jul 23, 2009 4.431 4.592 4.431 4.592 238,257 +0.19(+4.39%)
Jul 22, 2009 4.386 4.406 4.363 4.398 100,490 +0.01(+0.29%)
Jul 21, 2009 4.536 4.553 4.343 4.386 268,396 -0.13(-2.89%)
Jul 20, 2009 4.343 4.519 4.343 4.516 274,841 +0.20(+4.65%)
Jul 17, 2009 4.323 4.325 4.260 4.315 164,982 +0.03(+0.59%)
Jul 16, 2009 4.202 4.305 4.202 4.290 174,339 +0.11(+2.58%)
Jul 15, 2009 4.044 4.280 4.044 4.182 259,807 +0.17(+4.32%)
Jul 14, 2009 3.976 4.089 3.976 4.009 143,698 +0.03(+0.82%)
Jul 13, 2009 3.964 4.007 3.949 3.976 192,360 +0.06(+1.41%)
Jul 10, 2009 3.959 3.959 3.784 3.921 164,504 -0.04(-1.08%)
Jul 09, 2009 3.961 4.007 3.936 3.964 202,099 -0.01(-0.13%)
Jul 08, 2009 4.069 4.079 3.941 3.969 164,149 -0.08(-1.86%)
Jul 07, 2009 4.145 4.167 4.044 4.044 119,124 -0.13(-3.19%)
Jul 06, 2009 4.180 4.214 4.135 4.177 150,773 -0.08(-1.94%)
Jul 02, 2009 4.210 4.318 4.187 4.260 103,760 -0.03(-0.76%)
Jul 01, 2009 4.228 4.330 4.228 4.293 168,061 +0.05(+1.12%)
Jun 30, 2009 4.215 4.253 4.125 4.245 123,904 +0.04(+0.96%)
Jun 29, 2009 4.135 4.212 4.130 4.205 107,421 +0.05(+1.21%)
Jun 26, 2009 4.082 4.177 4.079 4.155 91,535 +0.06(+1.35%)
Jun 25, 2009 4.047 4.122 4.047 4.099 130,939 +0.07(+1.62%)
Jun 24, 2009 3.949 4.069 3.949 4.034 152,733 +0.05(+1.32%)
Jun 23, 2009 3.929 3.981 3.861 3.981 176,358 +0.09(+2.26%)
Jun 22, 2009 4.120 4.120 3.818 3.894 335,529 -0.23(-5.48%)
Jun 19, 2009 4.077 4.120 4.077 4.120 121,590 +0.04(+0.92%)
Jun 18, 2009 4.142 4.178 3.974 4.082 285,903 -0.07(-1.69%)
Jun 17, 2009 4.170 4.212 4.145 4.152 105,963 -0.05(-1.25%)
Jun 16, 2009 4.240 4.268 4.160 4.205 122,849 -0.03(-0.71%)
Jun 15, 2009 4.330 4.351 4.230 4.235 97,885 -0.11(-2.50%)
Jun 12, 2009 4.371 4.413 4.338 4.343 90,408 -0.04(-0.91%)
Jun 11, 2009 4.333 4.418 4.333 4.383 83,660 +0.03(+0.63%)
Jun 10, 2009 4.403 4.453 4.325 4.356 173,685 -0.04(-0.97%)
Jun 09, 2009 4.411 4.446 4.376 4.398 157,425 -0.04(-0.79%)
Jun 08, 2009 4.474 4.522 4.418 4.433 166,113 -0.02(-0.34%)
Jun 05, 2009 4.431 4.541 4.423 4.448 120,056 +0.04(+0.91%)
Jun 04, 2009 4.273 4.421 4.272 4.408 172,885 +0.10(+2.39%)
Jun 03, 2009 4.300 4.336 4.207 4.305 180,246 -0.06(-1.27%)
Jun 02, 2009 4.280 4.373 4.223 4.361 270,786 +0.06(+1.28%)
Jun 01, 2009 4.117 4.323 4.115 4.305 224,697 +0.22(+5.47%)
May 29, 2009 4.097 4.107 4.014 4.082 145,347 +0.02(+0.37%)
May 28, 2009 3.971 4.067 3.949 4.067 180,633 +0.11(+2.66%)
May 27, 2009 3.956 4.022 3.956 3.961 85,751 -0.04(-1.00%)
May 26, 2009 3.891 4.032 3.891 4.002 140,169 +0.10(+2.57%)
May 22, 2009 3.889 3.901 3.818 3.901 128,091 +0.04(+1.01%)
May 21, 2009 3.816 3.949 3.816 3.862 154,860 +0.00(+0.03%)
May 20, 2009 3.889 3.936 3.858 3.861 131,565 +0.01(+0.20%)
May 19, 2009 3.786 3.871 3.786 3.853 188,245 +0.05(+1.25%)
May 18, 2009 3.766 3.833 3.765 3.806 127,175 +0.08(+2.16%)
May 15, 2009 3.823 3.876 3.671 3.725 182,899 -0.13(-3.39%)
May 14, 2009 3.831 3.896 3.831 3.856 141,882 +0.01(+0.20%)
May 13, 2009 3.904 3.971 3.831 3.848 221,268 -0.28(-6.70%)
May 12, 2009 4.079 4.167 4.019 4.125 290,245 +0.07(+1.61%)
May 11, 2009 4.145 4.145 4.027 4.059 202,091 -0.05(-1.16%)
May 08, 2009 4.012 4.120 4.012 4.107 193,889 +0.14(+3.41%)
May 07, 2009 4.017 4.092 3.941 3.971 189,472 -0.02(-0.38%)
May 06, 2009 3.916 3.987 3.891 3.987 148,634 +0.10(+2.58%)
May 05, 2009 3.881 3.911 3.841 3.886 227,864 +0.01(+0.19%)
May 04, 2009 3.793 3.886 3.793 3.879 151,482 +0.09(+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.