BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.53 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.750 4.750 4.672 4.672 936,928 -0.12(-2.45%)
Oct 28, 2011 4.750 4.791 4.742 4.789 595,249 +0.02(+0.49%)
Oct 27, 2011 4.766 4.813 4.747 4.766 1,330,274 +0.14(+3.04%)
Oct 26, 2011 4.638 4.638 4.563 4.625 701,159 +0.06(+1.23%)
Oct 25, 2011 4.609 4.631 4.563 4.569 805,485 -0.06(-1.35%)
Oct 24, 2011 4.588 4.641 4.578 4.631 813,136 +0.03(+0.75%)
Oct 21, 2011 4.572 4.616 4.572 4.597 591,614 +0.08(+1.66%)
Oct 20, 2011 4.494 4.528 4.469 4.522 585,127 +0.00(+0.00%)
Oct 19, 2011 4.566 4.578 4.503 4.522 550,107 -0.05(-1.09%)
Oct 18, 2011 4.472 4.572 4.441 4.572 732,362 +0.10(+2.24%)
Oct 17, 2011 4.541 4.544 4.456 4.472 930,416 -0.08(-1.78%)
Oct 14, 2011 4.525 4.553 4.503 4.553 630,446 +0.08(+1.75%)
Oct 13, 2011 4.456 4.484 4.428 4.475 710,106 -0.04(-0.83%)
Oct 12, 2011 4.453 4.533 4.453 4.513 633,707 +0.08(+1.91%)
Oct 11, 2011 4.391 4.463 4.387 4.428 611,684 +0.00(+0.07%)
Oct 10, 2011 4.341 4.434 4.341 4.425 830,640 +0.12(+2.83%)
Oct 07, 2011 4.347 4.375 4.281 4.303 551,928 -0.03(-0.58%)
Oct 06, 2011 4.300 4.334 4.291 4.328 1,074,368 +0.08(+1.84%)
Oct 05, 2011 4.163 4.250 4.131 4.250 895,693 +0.09(+2.18%)
Oct 04, 2011 4.081 4.159 3.984 4.159 1,594,136 +0.02(+0.45%)
Oct 03, 2011 4.288 4.409 4.131 4.141 2,651,733 -0.27(-6.09%)
Sep 30, 2011 4.547 4.556 4.388 4.409 1,525,941 -0.18(-3.95%)
Sep 29, 2011 4.628 4.661 4.550 4.591 390,562 +0.02(+0.41%)
Sep 28, 2011 4.628 4.669 4.572 4.572 488,017 -0.06(-1.35%)
Sep 27, 2011 4.584 4.706 4.575 4.634 647,758 +0.11(+2.49%)
Sep 26, 2011 4.456 4.538 4.426 4.522 520,737 +0.08(+1.76%)
Sep 23, 2011 4.438 4.484 4.434 4.444 724,353 -0.03(-0.70%)
Sep 22, 2011 4.538 4.550 4.438 4.475 1,259,202 -0.18(-3.89%)
Sep 21, 2011 4.756 4.775 4.656 4.656 386,664 -0.11(-2.36%)
Sep 20, 2011 4.744 4.809 4.744 4.769 448,257 +0.03(+0.66%)
Sep 19, 2011 4.772 4.772 4.700 4.738 557,825 -0.09(-1.88%)
Sep 16, 2011 4.813 4.856 4.800 4.828 478,715 +0.03(+0.52%)
Sep 15, 2011 4.784 4.828 4.759 4.803 588,811 +0.04(+0.92%)
Sep 14, 2011 4.769 4.794 4.703 4.759 663,188 +0.03(+0.59%)
Sep 13, 2011 4.700 4.747 4.625 4.731 572,078 +0.05(+1.07%)
Sep 12, 2011 4.641 4.702 4.613 4.681 653,735 -0.05(-0.99%)
Sep 09, 2011 4.828 4.828 4.706 4.728 940,522 -0.15(-3.14%)
Sep 08, 2011 4.881 4.953 4.863 4.881 779,421 -0.04(-0.89%)
Sep 07, 2011 4.897 4.931 4.853 4.925 559,284 +0.08(+1.68%)
Sep 06, 2011 4.675 4.844 4.675 4.844 1,160,457 -0.02(-0.45%)
Sep 02, 2011 4.906 4.978 4.853 4.866 563,566 -0.13(-2.69%)
Sep 01, 2011 4.997 5.075 4.984 5.000 742,052 -0.03(-0.62%)
Aug 31, 2011 5.066 5.094 5.000 5.031 936,954 +0.04(+0.88%)
Aug 30, 2011 4.903 4.991 4.878 4.988 600,545 +0.07(+1.33%)
Aug 29, 2011 4.909 4.978 4.881 4.922 695,175 +0.08(+1.61%)
Aug 26, 2011 4.766 4.884 4.719 4.844 540,657 +0.05(+0.98%)
Aug 25, 2011 4.891 4.897 4.744 4.797 466,120 -0.04(-0.90%)
Aug 24, 2011 4.816 4.872 4.781 4.841 353,170 +0.02(+0.45%)
Aug 23, 2011 4.606 4.819 4.606 4.819 676,721 +0.21(+4.61%)
Aug 22, 2011 4.769 4.799 4.597 4.606 763,911 -0.05(-1.07%)
Aug 19, 2011 4.713 4.816 4.653 4.656 934,739 -0.14(-2.93%)
Aug 18, 2011 4.856 4.863 4.722 4.797 917,031 -0.19(-3.78%)
Aug 17, 2011 5.013 5.038 4.953 4.985 429,873 +0.01(+0.27%)
Aug 16, 2011 4.975 5.000 4.938 4.972 594,420 -0.05(-1.00%)
Aug 15, 2011 4.947 5.031 4.938 5.022 853,703 +0.13(+2.62%)
Aug 12, 2011 4.859 4.909 4.766 4.894 1,015,085 +0.04(+0.84%)
Aug 11, 2011 4.672 4.925 4.659 4.853 1,219,983 +0.19(+4.01%)
Aug 10, 2011 4.768 4.801 4.642 4.666 1,573,316 -0.18(-3.73%)
Aug 09, 2011 4.684 4.880 4.428 4.847 2,215,479 +0.42(+9.45%)
Aug 08, 2011 4.684 4.792 4.338 4.428 2,905,576 -0.51(-10.41%)
Aug 05, 2011 5.072 5.095 4.741 4.943 2,177,005 -0.11(-2.20%)
Aug 04, 2011 5.202 5.226 5.048 5.054 1,662,419 -0.22(-4.11%)
Aug 03, 2011 5.274 5.277 5.181 5.271 976,430 +0.00(+0.00%)
Aug 02, 2011 5.253 5.358 5.253 5.271 1,250,801 +0.01(+0.23%)
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.