Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 6.612 6.627 6.567 6.627 156,549 +0.12(+1.77%)
Aug 30, 2007 6.514 6.560 6.479 6.512 206,342 -0.03(-0.42%)
Aug 29, 2007 6.552 6.552 6.497 6.540 224,665 +0.05(+0.77%)
Aug 28, 2007 6.733 6.733 6.439 6.489 331,820 -0.17(-2.53%)
Aug 27, 2007 6.715 6.715 6.592 6.658 152,167 +0.01(+0.08%)
Aug 24, 2007 6.582 6.653 6.560 6.653 175,271 +0.10(+1.57%)
Aug 23, 2007 6.527 6.550 6.482 6.550 270,475 +0.11(+1.72%)
Aug 22, 2007 6.339 6.439 6.339 6.439 288,002 +0.17(+2.72%)
Aug 21, 2007 6.238 6.268 6.183 6.268 193,595 +0.06(+1.01%)
Aug 20, 2007 6.173 6.218 6.100 6.206 335,007 +0.10(+1.56%)
Aug 17, 2007 5.834 6.211 5.774 6.110 527,009 +0.45(+7.99%)
Aug 16, 2007 5.540 5.689 5.202 5.658 1,674,239 -0.13(-2.21%)
Aug 15, 2007 6.017 6.017 5.784 5.786 492,353 -0.30(-4.95%)
Aug 14, 2007 6.351 6.351 6.088 6.088 315,886 -0.23(-3.66%)
Aug 13, 2007 6.447 6.459 6.319 6.319 208,732 -0.20(-3.01%)
Aug 10, 2007 6.627 6.627 6.457 6.514 271,272 -0.16(-2.44%)
Aug 09, 2007 6.670 6.766 6.632 6.678 149,777 -0.06(-0.82%)
Aug 08, 2007 6.715 6.798 6.713 6.733 155,354 +0.04(+0.56%)
Aug 07, 2007 6.577 6.725 6.557 6.695 169,296 +0.12(+1.79%)
Aug 06, 2007 6.617 6.617 6.512 6.577 170,092 -0.01(-0.11%)
Aug 03, 2007 6.632 6.673 6.585 6.585 108,349 -0.09(-1.32%)
Aug 02, 2007 6.665 6.685 6.630 6.673 115,519 +0.07(+1.03%)
Aug 01, 2007 6.625 6.683 6.577 6.605 165,711 -0.01(-0.15%)
Jul 31, 2007 6.668 6.670 6.592 6.615 199,570 +0.05(+0.73%)
Jul 30, 2007 6.519 6.575 6.499 6.567 126,275 +0.07(+1.12%)
Jul 27, 2007 6.535 6.537 6.429 6.494 321,861 -0.03(-0.50%)
Jul 26, 2007 6.690 6.690 6.477 6.527 417,862 -0.20(-2.99%)
Jul 25, 2007 6.851 6.868 6.698 6.728 235,421 -0.09(-1.29%)
Jul 24, 2007 6.966 6.971 6.796 6.816 256,931 -0.20(-2.86%)
Jul 23, 2007 7.014 7.047 6.969 7.017 256,931 +0.03(+0.40%)
Jul 20, 2007 7.054 7.054 6.976 6.989 122,291 -0.05(-0.75%)
Jul 19, 2007 7.097 7.099 7.037 7.042 155,752 +0.01(+0.18%)
Jul 18, 2007 7.037 7.064 6.999 7.029 121,494 -0.03(-0.43%)
Jul 17, 2007 7.147 7.172 7.059 7.059 290,791 -0.10(-1.37%)
Jul 16, 2007 7.170 7.192 7.135 7.157 287,604 -0.06(-0.80%)
Jul 13, 2007 7.230 7.237 7.152 7.215 115,121 +0.02(+0.28%)
Jul 12, 2007 7.112 7.245 7.112 7.195 245,379 +0.14(+1.92%)
Jul 11, 2007 7.140 7.155 7.032 7.059 164,914 -0.03(-0.35%)
Jul 10, 2007 7.152 7.180 7.069 7.084 117,113 -0.06(-0.84%)
Jul 09, 2007 7.280 7.285 7.122 7.145 146,590 -0.06(-0.84%)
Jul 06, 2007 7.260 7.260 7.195 7.205 66,921 +0.02(+0.28%)
Jul 05, 2007 7.275 7.315 7.167 7.185 67,718 -0.06(-0.76%)
Jul 03, 2007 7.217 7.303 7.197 7.240 68,515 +0.07(+0.95%)
Jul 02, 2007 7.094 7.227 7.094 7.172 69,710 +0.05(+0.67%)
Jun 29, 2007 7.114 7.175 7.079 7.125 83,652 +0.06(+0.85%)
Jun 28, 2007 7.049 7.097 7.039 7.064 109,146 +0.03(+0.43%)
Jun 27, 2007 7.064 7.079 6.976 7.034 215,504 -0.01(-0.14%)
Jun 26, 2007 7.142 7.142 7.037 7.044 95,602 -0.05(-0.64%)
Jun 25, 2007 7.172 7.180 7.084 7.089 118,706 -0.05(-0.63%)
Jun 22, 2007 7.245 7.248 7.104 7.135 170,889 -0.09(-1.29%)
Jun 21, 2007 7.258 7.258 7.190 7.227 123,486 +0.03(+0.38%)
Jun 20, 2007 7.325 7.350 7.200 7.200 205,545 -0.08(-1.04%)
Jun 19, 2007 7.318 7.318 7.275 7.275 117,511 -0.01(-0.07%)
Jun 18, 2007 7.343 7.354 7.280 7.280 86,042 -0.03(-0.45%)
Jun 15, 2007 7.406 7.406 7.313 7.313 93,610 +0.03(+0.45%)
Jun 14, 2007 7.255 7.360 7.255 7.280 112,731 +0.03(+0.45%)
Jun 13, 2007 7.182 7.280 7.182 7.248 121,893 +0.05(+0.73%)
Jun 12, 2007 7.182 7.270 7.155 7.195 119,503 -0.01(-0.17%)
Jun 11, 2007 7.142 7.217 7.132 7.207 105,162 +0.07(+0.91%)
Jun 08, 2007 7.087 7.152 7.077 7.142 115,519 +0.07(+0.99%)
Jun 07, 2007 7.217 7.217 7.072 7.072 150,574 -0.11(-1.57%)
Jun 06, 2007 7.268 7.268 7.167 7.185 179,254 -0.07(-0.97%)
Jun 05, 2007 7.265 7.265 7.227 7.255 111,137 +0.05(+0.73%)
Jun 04, 2007 7.182 7.202 7.150 7.202 134,241 +0.02(+0.28%)
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.