Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.220 6.212 6.212 6.212 497,762 -0.01(-0.20%)
Aug 28, 2014 6.220 6.229 6.187 6.224 556,282 -0.01(-0.13%)
Aug 27, 2014 6.216 6.233 6.208 6.233 492,948 +0.03(+0.41%)
Aug 26, 2014 6.208 6.224 6.203 6.208 549,356 +0.02(+0.27%)
Aug 25, 2014 6.191 6.200 6.178 6.191 389,703 +0.02(+0.27%)
Aug 22, 2014 6.187 6.199 6.166 6.174 302,121 -0.02(-0.34%)
Aug 21, 2014 6.153 6.195 6.145 6.195 753,726 +0.06(+0.96%)
Aug 20, 2014 6.128 6.166 6.132 6.136 438,342 +0.00(+0.07%)
Aug 19, 2014 6.094 6.153 6.086 6.132 474,458 +0.03(+0.48%)
Aug 18, 2014 6.081 6.111 6.060 6.102 411,733 +0.04(+0.69%)
Aug 15, 2014 6.132 6.132 6.044 6.060 484,430 -0.05(-0.76%)
Aug 14, 2014 6.081 6.153 6.081 6.107 658,033 +0.03(+0.48%)
Aug 13, 2014 5.997 6.073 5.997 6.077 576,930 +0.10(+1.72%)
Aug 12, 2014 5.979 5.996 5.933 5.975 634,844 -0.01(-0.14%)
Aug 11, 2014 5.904 5.983 5.904 5.983 813,862 +0.08(+1.27%)
Aug 08, 2014 5.912 5.912 5.879 5.908 684,162 +0.01(+0.21%)
Aug 07, 2014 5.966 5.983 5.883 5.895 828,413 -0.07(-1.12%)
Aug 06, 2014 5.962 5.983 5.933 5.962 429,969 -0.01(-0.14%)
Aug 05, 2014 6.071 6.071 5.962 5.971 675,363 -0.10(-1.58%)
Aug 04, 2014 6.125 6.129 6.033 6.067 480,773 -0.04(-0.68%)
Aug 01, 2014 6.175 6.200 6.104 6.108 340,719 -0.07(-1.08%)
Jul 31, 2014 6.313 6.313 6.175 6.175 568,221 -0.16(-2.57%)
Jul 30, 2014 6.329 6.338 6.300 6.338 636,670 +0.03(+0.46%)
Jul 29, 2014 6.325 6.334 6.295 6.309 374,221 -0.02(-0.26%)
Jul 28, 2014 6.354 6.359 6.309 6.325 369,392 -0.02(-0.33%)
Jul 25, 2014 6.338 6.354 6.329 6.346 312,092 +0.00(+0.07%)
Jul 24, 2014 6.338 6.346 6.317 6.342 289,120 +0.01(+0.13%)
Jul 23, 2014 6.258 6.334 6.258 6.334 334,718 +0.08(+1.20%)
Jul 22, 2014 6.242 6.271 6.229 6.258 318,461 +0.05(+0.81%)
Jul 21, 2014 6.246 6.252 6.204 6.208 368,711 -0.05(-0.73%)
Jul 18, 2014 6.296 6.296 6.242 6.254 398,366 -0.04(-0.66%)
Jul 17, 2014 6.329 6.346 6.284 6.296 419,719 -0.05(-0.72%)
Jul 16, 2014 6.338 6.342 6.317 6.342 374,511 +0.03(+0.46%)
Jul 15, 2014 6.342 6.342 6.288 6.313 346,594 -0.02(-0.26%)
Jul 14, 2014 6.338 6.346 6.321 6.329 332,192 +0.02(+0.33%)
Jul 11, 2014 6.300 6.321 6.279 6.309 662,306 +0.03(+0.40%)
Jul 10, 2014 6.304 6.304 6.254 6.284 549,972 -0.05(-0.73%)
Jul 09, 2014 6.354 6.354 6.296 6.329 481,133 -0.01(-0.20%)
Jul 08, 2014 6.279 6.342 6.267 6.342 536,658 +0.05(+0.73%)
Jul 07, 2014 6.317 6.317 6.271 6.296 522,069 -0.02(-0.33%)
Jul 03, 2014 6.304 6.317 6.317 6.317 368,140 +0.02(+0.26%)
Jul 02, 2014 6.300 6.313 6.250 6.300 647,935 -0.02(-0.26%)
Jul 01, 2014 6.296 6.329 6.279 6.317 591,853 +0.04(+0.60%)
Jun 30, 2014 6.271 6.295 6.271 6.279 496,954 -0.00(-0.07%)
Jun 27, 2014 6.271 6.288 6.267 6.284 382,931 +0.02(+0.27%)
Jun 26, 2014 6.292 6.300 6.258 6.267 503,864 -0.03(-0.53%)
Jun 25, 2014 6.296 6.325 6.296 6.300 625,262 -0.03(-0.53%)
Jun 24, 2014 6.279 6.334 6.275 6.334 619,533 +0.04(+0.60%)
Jun 23, 2014 6.284 6.300 6.267 6.296 479,719 +0.01(+0.13%)
Jun 20, 2014 6.296 6.304 6.275 6.288 408,260 -0.02(-0.26%)
Jun 19, 2014 6.300 6.309 6.279 6.304 505,062 +0.01(+0.13%)
Jun 18, 2014 6.296 6.309 6.263 6.296 470,925 +0.00(+0.00%)
Jun 17, 2014 6.321 6.325 6.292 6.296 331,379 -0.03(-0.53%)
Jun 16, 2014 6.317 6.329 6.296 6.329 383,842 +0.01(+0.13%)
Jun 13, 2014 6.292 6.321 6.284 6.321 381,145 +0.04(+0.60%)
Jun 12, 2014 6.279 6.296 6.267 6.284 354,484 -0.00(-0.07%)
Jun 11, 2014 6.288 6.292 6.275 6.288 516,142 -0.01(-0.20%)
Jun 10, 2014 6.279 6.304 6.275 6.300 641,313 -0.01(-0.20%)
Jun 06, 2014 6.313 6.329 6.296 6.313 524,445 -0.01(-0.13%)
Jun 05, 2014 6.329 6.346 6.304 6.321 569,453 -0.02(-0.26%)
Jun 04, 2014 6.292 6.342 6.271 6.338 603,887 +0.04(+0.60%)
Jun 03, 2014 6.304 6.321 6.284 6.300 461,223 -0.03(-0.46%)
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.