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 28, 2007 7.116 7.181 7.033 7.068 146,557 +0.05(+0.72%)
Sep 27, 2007 6.993 7.021 6.990 7.018 97,970 +0.05(+0.76%)
Sep 26, 2007 7.006 7.006 6.963 6.965 142,176 -0.01(-0.18%)
Sep 25, 2007 6.918 6.978 6.905 6.978 92,395 +0.05(+0.76%)
Sep 24, 2007 7.008 7.008 6.905 6.925 146,955 -0.03(-0.47%)
Sep 21, 2007 6.925 6.973 6.875 6.958 124,653 +0.11(+1.58%)
Sep 20, 2007 6.893 6.895 6.822 6.850 69,694 -0.04(-0.62%)
Sep 19, 2007 6.905 6.963 6.875 6.893 176,426 +0.02(+0.29%)
Sep 18, 2007 6.742 6.872 6.729 6.872 163,284 +0.19(+2.86%)
Sep 17, 2007 6.739 6.739 6.657 6.682 132,220 -0.04(-0.63%)
Sep 14, 2007 6.641 6.754 6.636 6.724 172,842 +0.02(+0.30%)
Sep 13, 2007 6.684 6.747 6.684 6.704 101,953 +0.07(+1.06%)
Sep 12, 2007 6.692 6.692 6.634 6.634 116,688 -0.03(-0.38%)
Sep 11, 2007 6.649 6.692 6.626 6.659 78,854 +0.06(+0.87%)
Sep 10, 2007 6.629 6.704 6.554 6.601 160,496 +0.01(+0.08%)
Sep 07, 2007 6.727 6.727 6.581 6.596 324,179 -0.14(-2.05%)
Sep 06, 2007 6.646 6.759 6.646 6.734 159,301 +0.06(+0.94%)
Sep 05, 2007 6.717 6.717 6.646 6.672 151,735 -0.07(-1.04%)
Sep 04, 2007 6.629 6.762 6.616 6.742 172,842 +0.11(+1.70%)
Aug 31, 2007 6.614 6.629 6.569 6.629 156,514 +0.12(+1.77%)
Aug 30, 2007 6.516 6.561 6.481 6.513 206,295 -0.03(-0.42%)
Aug 29, 2007 6.554 6.554 6.498 6.541 224,615 +0.05(+0.77%)
Aug 28, 2007 6.734 6.734 6.441 6.491 331,746 -0.17(-2.53%)
Aug 27, 2007 6.717 6.717 6.594 6.659 152,133 +0.01(+0.08%)
Aug 24, 2007 6.584 6.654 6.561 6.654 175,232 +0.10(+1.57%)
Aug 23, 2007 6.528 6.551 6.483 6.551 270,414 +0.11(+1.72%)
Aug 22, 2007 6.340 6.441 6.340 6.441 287,938 +0.17(+2.72%)
Aug 21, 2007 6.240 6.270 6.184 6.270 193,551 +0.06(+1.01%)
Aug 20, 2007 6.174 6.220 6.102 6.207 334,932 +0.10(+1.56%)
Aug 17, 2007 5.835 6.212 5.775 6.112 526,890 +0.45(+7.99%)
Aug 16, 2007 5.542 5.690 5.203 5.660 1,673,864 -0.13(-2.21%)
Aug 15, 2007 6.019 6.019 5.785 5.788 492,242 -0.30(-4.95%)
Aug 14, 2007 6.353 6.353 6.089 6.089 315,815 -0.23(-3.66%)
Aug 13, 2007 6.448 6.461 6.320 6.320 208,685 -0.20(-3.01%)
Aug 10, 2007 6.629 6.629 6.458 6.516 271,211 -0.16(-2.44%)
Aug 09, 2007 6.672 6.767 6.634 6.679 149,743 -0.06(-0.82%)
Aug 08, 2007 6.717 6.800 6.714 6.734 155,319 +0.04(+0.56%)
Aug 07, 2007 6.579 6.727 6.559 6.697 169,258 +0.12(+1.79%)
Aug 06, 2007 6.619 6.619 6.514 6.579 170,054 -0.01(-0.11%)
Aug 03, 2007 6.633 6.674 6.586 6.586 108,325 -0.09(-1.32%)
Aug 02, 2007 6.667 6.687 6.631 6.674 115,493 +0.07(+1.03%)
Aug 01, 2007 6.626 6.684 6.579 6.606 165,673 -0.01(-0.15%)
Jul 31, 2007 6.669 6.672 6.594 6.616 199,525 +0.05(+0.73%)
Jul 30, 2007 6.521 6.576 6.501 6.569 126,246 +0.07(+1.12%)
Jul 27, 2007 6.536 6.539 6.431 6.496 321,789 -0.03(-0.50%)
Jul 26, 2007 6.692 6.692 6.478 6.528 417,769 -0.20(-2.98%)
Jul 25, 2007 6.852 6.870 6.699 6.729 235,368 -0.09(-1.29%)
Jul 24, 2007 6.968 6.973 6.797 6.817 256,874 -0.20(-2.86%)
Jul 23, 2007 7.016 7.048 6.970 7.018 256,874 +0.03(+0.40%)
Jul 20, 2007 7.056 7.056 6.978 6.990 122,264 -0.05(-0.75%)
Jul 19, 2007 7.098 7.100 7.038 7.043 155,717 +0.01(+0.18%)
Jul 18, 2007 7.038 7.066 7.001 7.031 121,467 -0.03(-0.43%)
Jul 17, 2007 7.149 7.174 7.061 7.061 290,725 -0.10(-1.37%)
Jul 16, 2007 7.171 7.194 7.136 7.159 287,539 -0.06(-0.80%)
Jul 13, 2007 7.232 7.239 7.154 7.216 115,095 +0.02(+0.28%)
Jul 12, 2007 7.114 7.247 7.114 7.196 245,324 +0.14(+1.92%)
Jul 11, 2007 7.141 7.156 7.033 7.061 164,877 -0.03(-0.35%)
Jul 10, 2007 7.154 7.181 7.071 7.086 117,086 -0.06(-0.84%)
Jul 09, 2007 7.282 7.287 7.124 7.146 146,557 -0.06(-0.84%)
Jul 06, 2007 7.262 7.262 7.196 7.206 66,906 +0.02(+0.28%)
Jul 05, 2007 7.277 7.317 7.169 7.186 67,703 -0.06(-0.76%)
Jul 03, 2007 7.219 7.304 7.199 7.242 68,499 +0.07(+0.95%)
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.