Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.51 -0.02 (-0.19%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.097 4.107 4.014 4.082 145,347 +0.02(+0.37%)
May 28, 2009 3.971 4.067 3.949 4.067 180,633 +0.11(+2.66%)
May 27, 2009 3.956 4.022 3.956 3.961 85,751 -0.04(-1.00%)
May 26, 2009 3.891 4.032 3.891 4.002 140,169 +0.10(+2.57%)
May 22, 2009 3.889 3.901 3.818 3.901 128,091 +0.04(+1.01%)
May 21, 2009 3.816 3.949 3.816 3.862 154,860 +0.00(+0.03%)
May 20, 2009 3.889 3.936 3.858 3.861 131,565 +0.01(+0.20%)
May 19, 2009 3.786 3.871 3.786 3.853 188,245 +0.05(+1.25%)
May 18, 2009 3.766 3.833 3.765 3.806 127,175 +0.08(+2.16%)
May 15, 2009 3.823 3.876 3.671 3.725 182,899 -0.13(-3.39%)
May 14, 2009 3.831 3.896 3.831 3.856 141,882 +0.01(+0.20%)
May 13, 2009 3.904 3.971 3.831 3.848 221,268 -0.28(-6.70%)
May 12, 2009 4.079 4.167 4.019 4.125 290,245 +0.07(+1.61%)
May 11, 2009 4.145 4.145 4.027 4.059 202,091 -0.05(-1.16%)
May 08, 2009 4.012 4.120 4.012 4.107 193,889 +0.14(+3.41%)
May 07, 2009 4.017 4.092 3.941 3.971 189,472 -0.02(-0.38%)
May 06, 2009 3.916 3.987 3.891 3.987 148,634 +0.10(+2.58%)
May 05, 2009 3.881 3.911 3.841 3.886 227,864 +0.01(+0.19%)
May 04, 2009 3.793 3.886 3.793 3.879 151,482 +0.09(+2.26%)
May 01, 2009 3.813 3.816 3.768 3.793 80,509 -0.00(-0.07%)
Apr 30, 2009 3.813 3.841 3.761 3.796 155,816 +0.02(+0.47%)
Apr 29, 2009 3.665 3.781 3.660 3.778 178,967 +0.12(+3.37%)
Apr 28, 2009 3.602 3.668 3.577 3.655 91,985 +0.03(+0.90%)
Apr 27, 2009 3.552 3.670 3.552 3.623 109,907 -0.03(-0.82%)
Apr 24, 2009 3.628 3.680 3.628 3.653 84,958 +0.04(+1.11%)
Apr 23, 2009 3.610 3.628 3.560 3.612 123,833 +0.03(+0.77%)
Apr 22, 2009 3.567 3.617 3.542 3.585 109,588 +0.02(+0.42%)
Apr 21, 2009 3.479 3.585 3.473 3.570 165,105 +0.06(+1.57%)
Apr 20, 2009 3.602 3.602 3.515 3.515 116,455 -0.12(-3.38%)
Apr 17, 2009 3.605 3.658 3.597 3.638 95,164 +0.01(+0.28%)
Apr 16, 2009 3.602 3.628 3.560 3.628 96,697 +0.06(+1.76%)
Apr 15, 2009 3.515 3.567 3.515 3.565 141,993 +0.02(+0.42%)
Apr 14, 2009 3.600 3.600 3.550 3.550 112,297 -0.06(-1.67%)
Apr 13, 2009 3.507 3.612 3.494 3.610 122,534 +0.05(+1.27%)
Apr 09, 2009 3.484 3.572 3.484 3.565 167,678 +0.13(+3.80%)
Apr 08, 2009 3.394 3.457 3.392 3.434 149,068 +0.03(+0.74%)
Apr 07, 2009 3.344 3.418 3.341 3.409 100,597 -0.04(-1.16%)
Apr 06, 2009 3.394 3.462 3.389 3.449 143,045 -0.04(-1.08%)
Apr 03, 2009 3.397 3.497 3.397 3.487 215,508 +0.02(+0.43%)
Apr 02, 2009 3.349 3.489 3.349 3.472 215,874 +0.10(+2.98%)
Apr 01, 2009 3.208 3.386 3.173 3.371 211,345 +0.03(+0.90%)
Mar 31, 2009 3.269 3.376 3.269 3.341 227,255 +0.04(+1.14%)
Mar 30, 2009 3.296 3.366 3.238 3.304 237,755 -0.27(-7.45%)
Mar 26, 2009 3.479 3.570 3.459 3.570 70,829 +0.09(+2.60%)
Mar 25, 2009 3.457 3.510 3.397 3.479 130,672 +0.02(+0.51%)
Mar 24, 2009 3.434 3.517 3.434 3.462 68,495 -0.05(-1.50%)
Mar 23, 2009 3.464 3.520 3.447 3.515 160,954 +0.18(+5.50%)
Mar 20, 2009 3.336 3.402 3.299 3.331 161,783 -0.04(-1.26%)
Mar 19, 2009 3.424 3.459 3.369 3.374 75,541 -0.03(-0.96%)
Mar 18, 2009 3.316 3.459 3.266 3.407 103,557 +0.08(+2.49%)
Mar 17, 2009 3.191 3.336 3.191 3.324 173,841 +0.09(+2.72%)
Mar 16, 2009 3.256 3.356 3.236 3.236 127,083 -0.02(-0.46%)
Mar 13, 2009 3.258 3.289 3.218 3.251 0 +0.01(+0.39%)
Mar 12, 2009 3.028 3.251 3.005 3.238 2,082,984 +0.20(+6.61%)
Mar 11, 2009 2.990 3.080 2.985 3.038 618,875 +0.08(+2.54%)
Mar 10, 2009 2.847 3.000 2.847 2.962 271,479 +0.12(+4.15%)
Mar 09, 2009 2.877 2.955 2.844 2.844 472,993 -0.10(-3.41%)
Mar 06, 2009 2.907 3.000 2.877 2.945 0 +0.03(+1.10%)
Mar 05, 2009 2.947 2.965 2.854 2.913 116,320 -0.08(-2.59%)
Mar 04, 2009 2.852 2.997 2.852 2.990 211,038 +0.06(+1.88%)
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.