Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.53 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.456 4.499 4.406 4.431 777,037 -0.03(-0.73%)
Aug 28, 2009 4.438 4.489 4.422 4.463 562,521 -0.01(-0.17%)
Aug 27, 2009 4.443 4.491 4.411 4.471 645,508 +0.01(+0.11%)
Aug 26, 2009 4.499 4.519 4.458 4.466 770,660 -0.01(-0.16%)
Aug 25, 2009 4.443 4.510 4.376 4.473 808,080 +0.06(+1.35%)
Aug 24, 2009 4.509 4.574 4.388 4.413 1,072,628 -0.09(-1.90%)
Aug 21, 2009 4.448 4.506 4.436 4.499 716,967 +0.10(+2.22%)
Aug 20, 2009 4.268 4.401 4.260 4.401 704,865 +0.11(+2.51%)
Aug 19, 2009 4.160 4.293 4.127 4.293 844,923 +0.05(+1.24%)
Aug 18, 2009 4.230 4.275 4.167 4.240 913,796 -0.05(-1.23%)
Aug 17, 2009 4.328 4.328 4.220 4.293 1,191,880 -0.12(-2.73%)
Aug 14, 2009 4.466 4.468 4.356 4.413 744,616 -0.05(-1.07%)
Aug 13, 2009 4.471 4.499 4.433 4.461 867,409 -0.01(-0.17%)
Aug 12, 2009 4.471 4.481 4.413 4.468 1,327,250 -0.17(-3.68%)
Aug 11, 2009 4.682 4.717 4.609 4.639 1,206,659 -0.08(-1.65%)
Aug 10, 2009 4.692 4.717 4.649 4.717 1,251,409 +0.02(+0.48%)
Aug 07, 2009 4.559 4.694 4.559 4.694 1,159,658 +0.11(+2.35%)
Aug 06, 2009 4.566 4.602 4.524 4.586 673,997 +0.02(+0.38%)
Aug 05, 2009 4.428 4.619 4.423 4.569 927,854 +0.04(+0.93%)
Aug 04, 2009 4.406 4.527 4.368 4.527 1,044,660 +0.07(+1.53%)
Aug 03, 2009 4.644 4.647 4.308 4.458 1,110,722 +0.06(+1.31%)
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%)
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.