Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.52 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 10.51 10.54 10.48 10.52 118,960 +0.04(+0.38%)
Jun 20, 2024 10.50 10.55 10.48 10.48 240,510 -0.05(-0.47%)
Jun 18, 2024 10.51 10.55 10.51 10.53 156,591 +0.00(+0.00%)
Jun 17, 2024 10.45 10.53 10.44 10.53 203,685 +0.07(+0.67%)
Jun 14, 2024 10.46 10.49 10.43 10.46 163,895 -0.02(-0.16%)
Jun 13, 2024 10.56 10.57 10.43 10.48 130,195 -0.05(-0.47%)
Jun 12, 2024 10.53 10.57 10.48 10.53 97,190 +0.08(+0.76%)
Jun 11, 2024 10.43 10.45 10.41 10.45 86,873 +0.00(+0.00%)
Jun 10, 2024 10.47 10.49 10.41 10.45 75,973 -0.02(-0.19%)
Jun 07, 2024 10.48 10.52 10.47 10.47 100,994 -0.05(-0.47%)
Jun 06, 2024 10.49 10.54 10.47 10.52 253,844 +0.04(+0.38%)
Jun 05, 2024 10.38 10.50 10.38 10.48 89,263 +0.12(+1.15%)
Jun 04, 2024 10.31 10.37 10.30 10.36 176,887 +0.05(+0.48%)
Jun 03, 2024 10.29 10.38 10.28 10.31 198,035 -0.01(-0.10%)
May 31, 2024 10.21 10.32 10.19 10.32 157,790 +0.09(+0.88%)
May 30, 2024 10.19 10.28 10.19 10.23 166,859 +0.01(+0.10%)
May 29, 2024 10.30 10.30 10.22 10.22 154,386 -0.18(-1.72%)
May 28, 2024 10.46 10.46 10.38 10.40 220,150 -0.04(-0.38%)
May 24, 2024 10.41 10.46 10.41 10.44 77,896 +0.04(+0.38%)
May 23, 2024 10.49 10.50 10.39 10.40 83,897 -0.09(-0.85%)
May 22, 2024 10.50 10.54 10.49 10.49 181,141 -0.03(-0.28%)
May 21, 2024 10.48 10.53 10.48 10.52 79,192 +0.00(+0.00%)
May 20, 2024 10.53 10.57 10.49 10.52 128,321 +0.03(+0.29%)
May 17, 2024 10.51 10.51 10.48 10.49 153,893 -0.01(-0.10%)
May 16, 2024 10.47 10.52 10.46 10.50 251,056 -0.01(-0.09%)
May 15, 2024 10.39 10.52 10.39 10.51 268,890 +0.14(+1.34%)
May 14, 2024 10.31 10.38 10.31 10.37 143,244 +0.05(+0.51%)
May 13, 2024 10.38 10.39 10.28 10.31 187,617 -0.01(-0.10%)
May 10, 2024 10.29 10.40 10.19 10.32 217,457 +0.05(+0.48%)
May 09, 2024 10.16 10.28 10.15 10.28 136,457 +0.13(+1.27%)
May 08, 2024 10.12 10.15 10.12 10.15 94,803 -0.04(-0.39%)
May 07, 2024 10.21 10.21 10.14 10.19 132,482 +0.06(+0.59%)
May 06, 2024 10.10 10.13 10.08 10.13 68,908 +0.07(+0.69%)
May 03, 2024 10.04 10.08 10.01 10.06 43,341 +0.08(+0.79%)
May 02, 2024 9.989 9.994 9.949 9.979 74,387 +0.01(+0.10%)
May 01, 2024 9.969 10.04 9.880 9.969 154,835 +0.03(+0.30%)
Apr 30, 2024 9.999 9.999 9.930 9.940 190,068 -0.05(-0.49%)
Apr 29, 2024 9.979 9.994 9.940 9.989 168,366 +0.01(+0.10%)
Apr 26, 2024 9.949 10.01 9.925 9.979 165,088 +0.08(+0.80%)
Apr 25, 2024 9.880 9.929 9.880 9.900 187,351 -0.06(-0.60%)
Apr 24, 2024 10.02 10.03 9.920 9.959 138,943 -0.02(-0.20%)
Apr 23, 2024 9.890 9.989 9.821 9.979 168,335 +0.12(+1.20%)
Apr 22, 2024 9.791 9.880 9.762 9.860 150,690 +0.11(+1.11%)
Apr 19, 2024 9.791 9.816 9.742 9.752 103,634 +0.00(+0.00%)
Apr 18, 2024 9.801 9.821 9.732 9.752 152,569 -0.01(-0.10%)
Apr 17, 2024 9.732 9.801 9.722 9.762 144,897 +0.05(+0.51%)
Apr 16, 2024 9.791 9.791 9.712 9.712 300,673 -0.05(-0.51%)
Apr 15, 2024 9.831 9.890 9.752 9.762 153,162 -0.02(-0.20%)
Apr 12, 2024 10.01 10.01 9.781 9.781 239,004 -0.25(-2.53%)
Apr 11, 2024 10.01 10.05 9.976 10.04 134,851 +0.03(+0.29%)
Apr 10, 2024 10.12 10.12 9.967 10.01 129,612 -0.12(-1.16%)
Apr 09, 2024 10.17 10.18 10.09 10.12 119,122 +0.01(+0.10%)
Apr 08, 2024 10.08 10.15 10.05 10.11 121,573 +0.03(+0.29%)
Apr 05, 2024 10.04 10.13 9.986 10.08 120,821 +0.03(+0.29%)
Apr 04, 2024 10.10 10.19 10.04 10.05 239,548 -0.05(-0.49%)
Apr 03, 2024 10.08 10.12 10.04 10.10 138,257 +0.00(+0.00%)
Apr 02, 2024 10.09 10.12 10.04 10.10 193,691 -0.03(-0.29%)
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.