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 (%)
Sep 29, 2006 6.615 6.673 6.600 6.617 94,407 +0.05(+0.80%)
Sep 28, 2006 6.590 6.607 6.552 6.565 193,595 +0.03(+0.38%)
Sep 27, 2006 6.580 6.585 6.535 6.540 241,794 +0.02(+0.35%)
Sep 26, 2006 6.577 6.582 6.492 6.517 227,852 -0.03(-0.50%)
Sep 25, 2006 6.552 6.590 6.517 6.550 149,378 -0.00(-0.04%)
Sep 22, 2006 6.590 6.590 6.522 6.552 193,595 -0.01(-0.19%)
Sep 21, 2006 6.567 6.602 6.540 6.565 186,823 +0.02(+0.35%)
Sep 20, 2006 6.637 6.653 6.542 6.542 202,757 -0.03(-0.50%)
Sep 19, 2006 6.572 6.600 6.527 6.575 156,947 +0.05(+0.81%)
Sep 18, 2006 6.530 6.590 6.504 6.522 252,151 +0.01(+0.15%)
Sep 15, 2006 6.532 6.535 6.489 6.512 126,673 +0.03(+0.46%)
Sep 14, 2006 6.550 6.557 6.469 6.482 184,831 -0.04(-0.62%)
Sep 13, 2006 6.557 6.585 6.522 6.522 189,611 -0.02(-0.27%)
Sep 12, 2006 6.605 6.612 6.527 6.540 195,188 -0.02(-0.23%)
Sep 11, 2006 6.590 6.637 6.555 6.555 282,824 -0.02(-0.27%)
Sep 08, 2006 6.545 6.575 6.514 6.572 142,607 +0.07(+1.00%)
Sep 07, 2006 6.550 6.560 6.502 6.507 150,972 -0.05(-0.69%)
Sep 06, 2006 6.715 6.715 6.537 6.552 272,467 -0.15(-2.17%)
Sep 05, 2006 6.823 6.823 6.698 6.698 232,632 -0.06(-0.93%)
Sep 01, 2006 6.773 6.796 6.733 6.760 171,686 +0.06(+0.90%)
Aug 31, 2006 6.735 6.738 6.685 6.700 263,305 +0.02(+0.30%)
Aug 30, 2006 6.577 6.700 6.557 6.680 164,117 +0.13(+1.91%)
Aug 29, 2006 6.527 6.587 6.510 6.555 168,499 +0.04(+0.58%)
Aug 28, 2006 6.545 6.550 6.487 6.517 256,931 -0.01(-0.15%)
Aug 25, 2006 6.552 6.552 6.499 6.527 123,884 -0.01(-0.12%)
Aug 24, 2006 6.542 6.550 6.487 6.535 160,134 +0.02(+0.35%)
Aug 23, 2006 6.527 6.527 6.464 6.512 203,952 +0.01(+0.19%)
Aug 22, 2006 6.542 6.552 6.469 6.499 165,312 -0.03(-0.42%)
Aug 21, 2006 6.595 6.595 6.502 6.527 159,337 -0.03(-0.50%)
Aug 18, 2006 6.557 6.560 6.482 6.560 141,810 +0.05(+0.69%)
Aug 17, 2006 6.527 6.545 6.489 6.514 91,619 +0.01(+0.19%)
Aug 16, 2006 6.560 6.565 6.464 6.502 146,192 -0.01(-0.12%)
Aug 15, 2006 6.509 6.512 6.439 6.509 156,150 +0.08(+1.17%)
Aug 14, 2006 6.512 6.552 6.414 6.434 176,864 -0.05(-0.74%)
Aug 11, 2006 6.494 6.494 6.386 6.482 94,009 -0.12(-1.79%)
Aug 10, 2006 6.602 6.602 6.550 6.600 131,453 -0.00(-0.04%)
Aug 09, 2006 6.590 6.653 6.565 6.602 159,735 +0.04(+0.57%)
Aug 08, 2006 6.540 6.597 6.523 6.565 110,739 +0.05(+0.73%)
Aug 07, 2006 6.610 6.610 6.504 6.517 138,225 -0.06(-0.84%)
Aug 04, 2006 6.590 6.653 6.547 6.572 199,968 +0.02(+0.27%)
Aug 03, 2006 6.447 6.557 6.427 6.555 157,744 +0.11(+1.67%)
Aug 02, 2006 6.467 6.512 6.414 6.447 129,461 +0.06(+0.94%)
Aug 01, 2006 6.384 6.412 6.339 6.386 195,985 -0.03(-0.51%)
Jul 31, 2006 6.359 6.419 6.359 6.419 188,815 +0.10(+1.63%)
Jul 28, 2006 6.319 6.329 6.276 6.316 201,163 +0.07(+1.08%)
Jul 27, 2006 6.329 6.329 6.241 6.248 121,096 -0.03(-0.52%)
Jul 26, 2006 6.221 6.294 6.201 6.281 154,557 +0.08(+1.30%)
Jul 25, 2006 6.158 6.221 6.143 6.201 141,810 +0.06(+0.98%)
Jul 24, 2006 6.211 6.218 6.115 6.140 164,117 -0.07(-1.09%)
Jul 21, 2006 6.206 6.216 6.138 6.208 125,079 +0.03(+0.41%)
Jul 20, 2006 6.289 6.289 6.161 6.183 188,416 -0.07(-1.16%)
Jul 19, 2006 6.256 6.339 6.211 6.256 175,271 +0.03(+0.40%)
Jul 18, 2006 6.226 6.276 6.188 6.231 143,005 +0.03(+0.49%)
Jul 17, 2006 6.203 6.223 6.166 6.201 82,457 +0.01(+0.12%)
Jul 14, 2006 6.324 6.324 6.166 6.193 136,631 -0.03(-0.44%)
Jul 13, 2006 6.284 6.339 6.201 6.221 146,192 -0.08(-1.27%)
Jul 12, 2006 6.376 6.376 6.296 6.301 156,947 -0.08(-1.18%)
Jul 11, 2006 6.364 6.376 6.314 6.376 115,519 +0.03(+0.40%)
Jul 10, 2006 6.344 6.379 6.316 6.351 62,938 -0.01(-0.20%)
Jul 07, 2006 6.341 6.364 6.276 6.364 80,067 +0.02(+0.36%)
Jul 06, 2006 6.301 6.359 6.253 6.341 90,025 +0.04(+0.64%)
Jul 05, 2006 6.289 6.326 6.276 6.301 52,979 +0.00(+0.00%)
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.