Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.255 7.255 7.209 7.222 455,294 -0.04(-0.54%)
Sep 27, 2018 7.235 7.262 7.235 7.262 266,281 +0.06(+0.82%)
Sep 26, 2018 7.235 7.255 7.196 7.202 321,848 -0.03(-0.36%)
Sep 25, 2018 7.262 7.291 7.216 7.229 227,516 -0.03(-0.45%)
Sep 24, 2018 7.268 7.301 7.248 7.262 240,994 -0.05(-0.63%)
Sep 21, 2018 7.301 7.308 7.281 7.308 190,974 +0.03(+0.36%)
Sep 20, 2018 7.248 7.281 7.223 7.281 221,026 +0.07(+1.00%)
Sep 19, 2018 7.255 7.255 7.209 7.209 284,240 -0.03(-0.36%)
Sep 18, 2018 7.229 7.255 7.229 7.235 233,117 +0.02(+0.27%)
Sep 17, 2018 7.235 7.268 7.216 7.216 337,045 -0.02(-0.27%)
Sep 14, 2018 7.268 7.301 7.229 7.235 328,840 -0.04(-0.54%)
Sep 13, 2018 7.288 7.308 7.275 7.275 222,765 +0.03(+0.48%)
Sep 12, 2018 7.246 7.266 7.236 7.240 256,004 +0.01(+0.09%)
Sep 11, 2018 7.246 7.266 7.233 7.233 244,967 +0.00(+0.00%)
Sep 10, 2018 7.266 7.273 7.233 7.233 233,986 -0.01(-0.18%)
Sep 07, 2018 7.227 7.260 7.220 7.246 299,806 +0.03(+0.36%)
Sep 06, 2018 7.240 7.279 7.220 7.220 532,001 +0.01(+0.09%)
Sep 05, 2018 7.227 7.253 7.207 7.214 273,699 -0.03(-0.36%)
Sep 04, 2018 7.292 7.292 7.227 7.240 421,746 -0.05(-0.72%)
Aug 31, 2018 7.292 7.292 7.292 0 -0.04(-0.53%)
Aug 30, 2018 7.371 7.397 7.331 7.331 509,190 -0.03(-0.44%)
Aug 29, 2018 7.364 7.384 7.351 7.364 335,370 -0.01(-0.09%)
Aug 28, 2018 7.403 7.403 7.358 7.371 179,065 -0.01(-0.09%)
Aug 27, 2018 7.371 7.390 7.364 7.377 319,521 +0.03(+0.44%)
Aug 24, 2018 7.384 7.393 7.338 7.344 252,976 -0.03(-0.44%)
Aug 23, 2018 7.351 7.416 7.349 7.377 762,388 +0.03(+0.36%)
Aug 22, 2018 7.403 7.416 7.338 7.351 482,883 -0.03(-0.44%)
Aug 21, 2018 7.351 7.403 7.351 7.384 276,146 +0.03(+0.36%)
Aug 20, 2018 7.344 7.371 7.344 7.358 243,893 +0.03(+0.36%)
Aug 17, 2018 7.286 7.344 7.286 7.331 387,958 +0.03(+0.36%)
Aug 16, 2018 7.253 7.314 7.246 7.305 390,526 +0.07(+0.90%)
Aug 15, 2018 7.279 7.279 7.181 7.240 681,363 -0.05(-0.67%)
Aug 14, 2018 7.305 7.305 7.273 7.289 320,531 +0.02(+0.34%)
Aug 13, 2018 7.251 7.284 7.251 7.264 412,065 -0.01(-0.09%)
Aug 10, 2018 7.251 7.271 7.245 7.271 772,310 -0.01(-0.18%)
Aug 09, 2018 7.284 7.303 7.251 7.284 586,075 +0.01(+0.09%)
Aug 08, 2018 7.264 7.297 7.264 7.277 474,285 +0.01(+0.09%)
Aug 07, 2018 7.258 7.284 7.246 7.271 378,676 +0.02(+0.27%)
Aug 06, 2018 7.225 7.251 7.212 7.251 276,752 +0.01(+0.18%)
Aug 03, 2018 7.232 7.251 7.219 7.238 609,783 -0.01(-0.09%)
Aug 02, 2018 7.238 7.245 7.219 7.245 289,128 -0.01(-0.18%)
Aug 01, 2018 7.238 7.258 7.219 7.258 241,615 +0.01(+0.09%)
Jul 31, 2018 7.245 7.271 7.225 7.251 328,456 +0.02(+0.27%)
Jul 30, 2018 7.225 7.261 7.219 7.232 320,730 -0.01(-0.09%)
Jul 27, 2018 7.277 7.277 7.225 7.238 395,081 -0.01(-0.18%)
Jul 26, 2018 7.284 7.290 7.238 7.251 328,082 -0.05(-0.62%)
Jul 25, 2018 7.245 7.297 7.236 7.297 284,108 +0.07(+0.99%)
Jul 24, 2018 7.251 7.290 7.212 7.225 474,667 -0.03(-0.36%)
Jul 23, 2018 7.232 7.251 7.216 7.251 304,356 +0.03(+0.36%)
Jul 20, 2018 7.225 7.238 7.186 7.225 306,344 +0.01(+0.18%)
Jul 19, 2018 7.199 7.238 7.199 7.212 287,095 -0.01(-0.09%)
Jul 18, 2018 7.199 7.232 7.193 7.219 279,623 +0.01(+0.18%)
Jul 17, 2018 7.167 7.206 7.160 7.206 245,714 +0.03(+0.36%)
Jul 16, 2018 7.212 7.212 7.173 7.180 264,492 +0.00(+0.00%)
Jul 13, 2018 7.206 7.219 7.167 7.180 303,032 -0.01(-0.15%)
Jul 12, 2018 7.191 7.229 7.165 7.191 518,451 +0.01(+0.18%)
Jul 11, 2018 7.216 7.236 7.165 7.178 239,172 -0.06(-0.80%)
Jul 10, 2018 7.242 7.242 7.216 7.236 246,408 +0.01(+0.09%)
Jul 09, 2018 7.236 7.249 7.216 7.229 255,407 +0.02(+0.27%)
Jul 06, 2018 7.178 7.229 7.178 7.210 222,263 +0.03(+0.45%)
Jul 05, 2018 7.165 7.191 7.152 7.178 252,296 +0.04(+0.54%)
Jul 03, 2018 7.139 7.139 7.139 0 -0.04(-0.54%)
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.