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 30, 2020 7.369 7.415 7.316 7.316 313,641 -0.01(-0.10%)
Sep 29, 2020 7.331 7.342 7.300 7.323 118,899 +0.02(+0.21%)
Sep 28, 2020 7.300 7.346 7.293 7.308 193,830 +0.08(+1.16%)
Sep 25, 2020 7.140 7.239 7.140 7.224 179,351 +0.05(+0.75%)
Sep 24, 2020 7.094 7.239 7.010 7.170 327,871 +0.00(+0.00%)
Sep 23, 2020 7.300 7.348 7.170 7.170 241,391 -0.15(-1.99%)
Sep 22, 2020 7.338 7.369 7.293 7.316 200,108 -0.05(-0.62%)
Sep 21, 2020 7.407 7.427 7.285 7.361 230,614 -0.10(-1.33%)
Sep 18, 2020 7.499 7.530 7.445 7.461 143,245 -0.03(-0.41%)
Sep 17, 2020 7.445 7.530 7.438 7.491 124,046 -0.04(-0.51%)
Sep 16, 2020 7.491 7.575 7.491 7.530 94,449 +0.06(+0.82%)
Sep 15, 2020 7.484 7.537 7.461 7.468 118,897 +0.00(+0.00%)
Sep 14, 2020 7.438 7.491 7.400 7.468 106,330 +0.06(+0.75%)
Sep 11, 2020 7.382 7.420 7.299 7.413 98,224 +0.05(+0.72%)
Sep 10, 2020 7.420 7.466 7.344 7.359 162,001 -0.07(-0.92%)
Sep 09, 2020 7.344 7.451 7.329 7.428 153,594 +0.18(+2.52%)
Sep 08, 2020 7.192 7.314 7.192 7.246 224,696 -0.11(-1.55%)
Sep 04, 2020 7.428 7.435 7.268 7.359 309,419 -0.02(-0.21%)
Sep 03, 2020 7.564 7.564 7.321 7.375 157,041 -0.19(-2.51%)
Sep 02, 2020 7.527 7.580 7.504 7.564 175,823 +0.07(+0.91%)
Sep 01, 2020 7.443 7.542 7.420 7.496 137,450 +0.05(+0.71%)
Aug 31, 2020 7.534 7.540 7.443 7.443 198,882 -0.07(-0.91%)
Aug 28, 2020 7.504 7.549 7.481 7.511 122,582 +0.00(+0.00%)
Aug 27, 2020 7.504 7.557 7.458 7.511 214,709 -0.02(-0.30%)
Aug 26, 2020 7.511 7.557 7.451 7.534 179,191 +0.04(+0.51%)
Aug 25, 2020 7.504 7.511 7.443 7.496 148,698 +0.05(+0.61%)
Aug 24, 2020 7.466 7.504 7.428 7.451 130,148 +0.02(+0.31%)
Aug 21, 2020 7.466 7.473 7.397 7.428 168,403 -0.03(-0.41%)
Aug 20, 2020 7.435 7.511 7.382 7.458 172,798 +0.02(+0.20%)
Aug 19, 2020 7.458 7.481 7.428 7.443 157,306 +0.02(+0.31%)
Aug 18, 2020 7.557 7.587 7.382 7.420 1,022,041 -0.15(-2.01%)
Aug 17, 2020 7.564 7.580 7.511 7.572 114,328 +0.01(+0.10%)
Aug 14, 2020 7.542 7.564 7.504 7.564 122,450 +0.00(+0.00%)
Aug 13, 2020 7.534 7.615 7.519 7.564 147,037 +0.04(+0.54%)
Aug 12, 2020 7.524 7.524 7.509 7.524 118,928 +0.06(+0.81%)
Aug 11, 2020 7.441 7.524 7.441 7.464 182,729 +0.05(+0.61%)
Aug 10, 2020 7.358 7.419 7.355 7.419 139,925 +0.08(+1.13%)
Aug 07, 2020 7.305 7.336 7.275 7.336 133,830 +0.01(+0.10%)
Aug 06, 2020 7.328 7.358 7.283 7.328 161,013 -0.03(-0.41%)
Aug 05, 2020 7.351 7.388 7.320 7.358 133,977 +0.03(+0.41%)
Aug 04, 2020 7.351 7.358 7.283 7.328 99,793 -0.01(-0.10%)
Aug 03, 2020 7.366 7.373 7.328 7.336 141,753 -0.03(-0.41%)
Jul 31, 2020 7.419 7.419 7.268 7.366 202,070 -0.02(-0.20%)
Jul 30, 2020 7.343 7.381 7.268 7.381 108,459 +0.00(+0.00%)
Jul 29, 2020 7.298 7.381 7.275 7.381 174,767 +0.10(+1.35%)
Jul 28, 2020 7.275 7.320 7.260 7.283 155,262 -0.03(-0.41%)
Jul 27, 2020 7.192 7.320 7.192 7.313 140,693 +0.13(+1.79%)
Jul 24, 2020 7.222 7.222 7.162 7.185 243,544 -0.02(-0.31%)
Jul 23, 2020 7.230 7.283 7.192 7.207 195,187 -0.04(-0.52%)
Jul 22, 2020 7.260 7.302 7.207 7.245 163,153 -0.02(-0.21%)
Jul 21, 2020 7.313 7.351 7.237 7.260 148,424 -0.02(-0.21%)
Jul 20, 2020 7.260 7.305 7.200 7.275 164,603 +0.02(+0.21%)
Jul 17, 2020 7.275 7.275 7.204 7.260 148,140 +0.02(+0.31%)
Jul 16, 2020 7.132 7.268 7.132 7.237 186,267 +0.08(+1.16%)
Jul 15, 2020 7.154 7.222 7.154 7.154 134,931 +0.01(+0.11%)
Jul 14, 2020 6.966 7.154 6.966 7.147 321,829 +0.14(+1.97%)
Jul 13, 2020 7.211 7.211 7.001 7.009 368,644 -0.13(-1.89%)
Jul 10, 2020 7.159 7.159 7.106 7.144 97,785 +0.00(+0.00%)
Jul 09, 2020 7.204 7.211 7.091 7.144 105,425 -0.01(-0.21%)
Jul 08, 2020 7.211 7.234 7.129 7.159 196,207 -0.06(-0.83%)
Jul 07, 2020 7.226 7.271 7.196 7.219 169,314 -0.03(-0.41%)
Jul 06, 2020 7.204 7.256 7.166 7.249 326,217 +0.11(+1.58%)
Jul 02, 2020 7.129 7.181 7.099 7.136 242,795 +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.