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, 2011 5.066 5.094 5.000 5.031 936,954 +0.04(+0.88%)
Aug 30, 2011 4.903 4.991 4.878 4.988 600,545 +0.07(+1.33%)
Aug 29, 2011 4.909 4.978 4.881 4.922 695,175 +0.08(+1.61%)
Aug 26, 2011 4.766 4.884 4.719 4.844 540,657 +0.05(+0.98%)
Aug 25, 2011 4.891 4.897 4.744 4.797 466,120 -0.04(-0.90%)
Aug 24, 2011 4.816 4.872 4.781 4.841 353,170 +0.02(+0.45%)
Aug 23, 2011 4.606 4.819 4.606 4.819 676,721 +0.21(+4.61%)
Aug 22, 2011 4.769 4.799 4.597 4.606 763,911 -0.05(-1.07%)
Aug 19, 2011 4.713 4.816 4.653 4.656 934,739 -0.14(-2.93%)
Aug 18, 2011 4.856 4.863 4.722 4.797 917,031 -0.19(-3.78%)
Aug 17, 2011 5.013 5.038 4.953 4.985 429,873 +0.01(+0.27%)
Aug 16, 2011 4.975 5.000 4.938 4.972 594,420 -0.05(-1.00%)
Aug 15, 2011 4.947 5.031 4.938 5.022 853,703 +0.13(+2.62%)
Aug 12, 2011 4.859 4.909 4.766 4.894 1,015,085 +0.04(+0.84%)
Aug 11, 2011 4.672 4.925 4.659 4.853 1,219,983 +0.19(+4.01%)
Aug 10, 2011 4.768 4.801 4.642 4.666 1,573,316 -0.18(-3.73%)
Aug 09, 2011 4.684 4.880 4.428 4.847 2,215,479 +0.42(+9.45%)
Aug 08, 2011 4.684 4.792 4.338 4.428 2,905,576 -0.51(-10.41%)
Aug 05, 2011 5.072 5.095 4.741 4.943 2,177,005 -0.11(-2.20%)
Aug 04, 2011 5.202 5.226 5.048 5.054 1,662,419 -0.22(-4.11%)
Aug 03, 2011 5.274 5.277 5.181 5.271 976,430 +0.00(+0.00%)
Aug 02, 2011 5.253 5.358 5.253 5.271 1,250,801 +0.01(+0.23%)
Aug 01, 2011 5.316 5.316 5.163 5.259 1,056,471 +0.04(+0.75%)
Jul 29, 2011 5.208 5.259 5.154 5.220 912,809 -0.06(-1.20%)
Jul 28, 2011 5.271 5.319 5.262 5.283 858,676 +0.00(+0.00%)
Jul 27, 2011 5.389 5.398 5.256 5.283 972,391 -0.13(-2.34%)
Jul 26, 2011 5.407 5.419 5.389 5.410 629,327 +0.01(+0.22%)
Jul 25, 2011 5.419 5.446 5.395 5.398 784,027 -0.07(-1.21%)
Jul 22, 2011 5.467 5.482 5.461 5.464 598,563 +0.01(+0.22%)
Jul 21, 2011 5.428 5.497 5.419 5.452 538,772 +0.03(+0.61%)
Jul 20, 2011 5.395 5.419 5.382 5.419 544,157 +0.02(+0.45%)
Jul 19, 2011 5.373 5.407 5.358 5.395 552,717 +0.03(+0.56%)
Jul 18, 2011 5.425 5.425 5.343 5.364 513,905 -0.06(-1.16%)
Jul 15, 2011 5.419 5.434 5.389 5.428 510,882 +0.02(+0.45%)
Jul 14, 2011 5.428 5.494 5.389 5.404 484,503 -0.02(-0.28%)
Jul 13, 2011 5.437 5.473 5.419 5.419 551,950 -0.01(-0.22%)
Jul 12, 2011 5.410 5.476 5.404 5.431 598,151 -0.01(-0.22%)
Jul 11, 2011 5.500 5.500 5.431 5.443 645,268 -0.08(-1.47%)
Jul 08, 2011 5.530 5.539 5.473 5.524 698,216 -0.05(-0.86%)
Jul 07, 2011 5.509 5.608 5.494 5.572 785,389 +0.11(+1.93%)
Jul 06, 2011 5.491 5.494 5.461 5.467 527,717 -0.04(-0.77%)
Jul 05, 2011 5.506 5.527 5.494 5.509 683,420 +0.02(+0.38%)
Jul 01, 2011 5.431 5.494 5.431 5.488 457,200 +0.05(+0.89%)
Jun 30, 2011 5.392 5.440 5.392 5.440 449,998 +0.05(+0.95%)
Jun 29, 2011 5.370 5.410 5.370 5.389 434,993 +0.04(+0.67%)
Jun 28, 2011 5.316 5.355 5.280 5.352 486,964 +0.04(+0.79%)
Jun 27, 2011 5.271 5.322 5.247 5.310 477,786 +0.05(+0.97%)
Jun 24, 2011 5.283 5.310 5.220 5.259 626,334 -0.04(-0.74%)
Jun 23, 2011 5.223 5.301 5.220 5.298 646,949 -0.01(-0.11%)
Jun 22, 2011 5.274 5.331 5.262 5.304 516,097 +0.03(+0.51%)
Jun 21, 2011 5.211 5.283 5.209 5.277 654,334 +0.11(+2.04%)
Jun 20, 2011 5.178 5.202 5.166 5.172 699,930 +0.03(+0.64%)
Jun 17, 2011 5.139 5.186 5.136 5.139 482,888 +0.03(+0.65%)
Jun 16, 2011 5.136 5.163 5.042 5.106 1,388,951 -0.07(-1.33%)
Jun 15, 2011 5.256 5.295 5.169 5.174 975,121 -0.12(-2.36%)
Jun 14, 2011 5.235 5.328 5.235 5.299 578,861 +0.11(+2.17%)
Jun 13, 2011 5.398 5.418 5.166 5.187 2,794,662 -0.21(-3.96%)
Jun 10, 2011 5.491 5.491 5.389 5.401 685,576 -0.10(-1.86%)
Jun 09, 2011 5.464 5.515 5.455 5.503 522,605 +0.05(+0.96%)
Jun 08, 2011 5.530 5.545 5.446 5.450 659,572 -0.06(-1.17%)
Jun 07, 2011 5.518 5.568 5.512 5.515 523,877 +0.02(+0.36%)
Jun 06, 2011 5.539 5.557 5.491 5.495 558,016 -0.06(-1.00%)
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.