Skip to main content

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.23 +0.05 (+0.49%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.046 7.046 7.019 7.029 398,470 +0.00(+0.00%)
Apr 27, 2017 7.029 7.046 7.002 7.029 583,796 +0.01(+0.15%)
Apr 26, 2017 7.002 7.040 6.997 7.019 583,994 +0.02(+0.31%)
Apr 25, 2017 6.981 7.008 6.965 6.997 551,313 +0.04(+0.62%)
Apr 24, 2017 6.916 6.965 6.905 6.954 565,818 +0.09(+1.26%)
Apr 21, 2017 6.884 6.884 6.851 6.867 443,604 +0.00(+0.00%)
Apr 20, 2017 6.803 6.867 6.803 6.867 509,034 +0.08(+1.19%)
Apr 19, 2017 6.813 6.835 6.781 6.786 511,081 -0.02(-0.32%)
Apr 18, 2017 6.803 6.813 6.781 6.808 497,048 +0.01(+0.08%)
Apr 17, 2017 6.797 6.819 6.792 6.803 392,587 -0.01(-0.16%)
Apr 13, 2017 6.813 6.835 6.792 6.813 412,029 +0.00(+0.00%)
Apr 12, 2017 6.803 6.830 6.792 6.813 586,924 +0.00(+0.00%)
Apr 11, 2017 6.803 6.813 6.743 6.813 527,577 +0.02(+0.30%)
Apr 10, 2017 6.755 6.798 6.745 6.793 465,596 +0.04(+0.64%)
Apr 07, 2017 6.739 6.766 6.712 6.750 649,519 +0.02(+0.24%)
Apr 06, 2017 6.664 6.739 6.664 6.734 733,341 +0.06(+0.97%)
Apr 05, 2017 6.659 6.702 6.648 6.669 731,537 +0.03(+0.40%)
Apr 04, 2017 6.605 6.659 6.605 6.642 758,350 -0.01(-0.16%)
Apr 03, 2017 6.659 6.685 6.642 6.653 395,244 -0.01(-0.08%)
Mar 31, 2017 6.680 6.696 6.659 6.659 469,969 -0.01(-0.08%)
Mar 30, 2017 6.648 6.702 6.648 6.664 422,863 +0.00(+0.00%)
Mar 29, 2017 6.680 6.680 6.653 6.664 334,132 -0.01(-0.16%)
Mar 28, 2017 6.642 6.675 6.626 6.675 344,728 +0.04(+0.65%)
Mar 27, 2017 6.599 6.633 6.581 6.632 287,656 -0.02(-0.24%)
Mar 24, 2017 6.616 6.653 6.605 6.648 291,583 +0.05(+0.73%)
Mar 23, 2017 6.616 6.653 6.599 6.599 463,185 -0.03(-0.41%)
Mar 22, 2017 6.599 6.626 6.578 6.626 304,379 +0.03(+0.41%)
Mar 21, 2017 6.669 6.685 6.599 6.599 307,431 -0.05(-0.81%)
Mar 20, 2017 6.642 6.669 6.642 6.653 262,148 +0.01(+0.16%)
Mar 17, 2017 6.653 6.664 6.637 6.642 273,471 -0.01(-0.16%)
Mar 16, 2017 6.642 6.653 6.621 6.653 275,743 +0.03(+0.49%)
Mar 15, 2017 6.573 6.632 6.551 6.621 335,095 +0.06(+0.98%)
Mar 14, 2017 6.535 6.557 6.503 6.557 339,737 +0.01(+0.08%)
Mar 13, 2017 6.557 6.583 6.551 6.551 232,602 -0.00(-0.02%)
Mar 10, 2017 6.536 6.558 6.520 6.552 307,533 +0.03(+0.41%)
Mar 09, 2017 6.531 6.536 6.504 6.526 435,230 +0.00(+0.00%)
Mar 08, 2017 6.584 6.585 6.504 6.526 374,812 -0.05(-0.73%)
Mar 07, 2017 6.595 6.606 6.558 6.574 244,368 -0.04(-0.56%)
Mar 06, 2017 6.600 6.611 6.579 6.611 253,349 +0.01(+0.08%)
Mar 03, 2017 6.579 6.606 6.573 6.606 325,964 +0.03(+0.41%)
Mar 02, 2017 6.638 6.638 6.574 6.579 442,346 -0.05(-0.80%)
Mar 01, 2017 6.643 6.643 6.616 6.632 460,049 +0.04(+0.65%)
Feb 28, 2017 6.600 6.600 6.574 6.590 350,225 -0.01(-0.08%)
Feb 27, 2017 6.574 6.595 6.566 6.595 295,222 +0.01(+0.08%)
Feb 24, 2017 6.568 6.590 6.547 6.590 362,647 +0.01(+0.08%)
Feb 23, 2017 6.584 6.584 6.552 6.584 574,707 +0.01(+0.16%)
Feb 22, 2017 6.542 6.574 6.531 6.574 420,000 +0.04(+0.57%)
Feb 21, 2017 6.552 6.563 6.531 6.536 513,875 -0.02(-0.33%)
Feb 17, 2017 6.558 6.558 6.558 0 -0.04(-0.65%)
Feb 16, 2017 6.632 6.632 6.590 6.600 409,846 -0.03(-0.48%)
Feb 15, 2017 6.600 6.632 6.600 6.632 491,252 +0.02(+0.32%)
Feb 14, 2017 6.606 6.611 6.568 6.611 350,313 +0.00(+0.00%)
Feb 13, 2017 6.584 6.616 6.584 6.611 486,196 +0.03(+0.47%)
Feb 10, 2017 6.575 6.591 6.553 6.580 445,985 +0.02(+0.32%)
Feb 09, 2017 6.543 6.569 6.527 6.559 422,947 +0.02(+0.32%)
Feb 08, 2017 6.522 6.538 6.500 6.538 346,569 +0.02(+0.33%)
Feb 07, 2017 6.500 6.527 6.490 6.516 399,317 +0.02(+0.24%)
Feb 06, 2017 6.495 6.527 6.482 6.500 482,706 -0.01(-0.08%)
Feb 03, 2017 6.479 6.511 6.463 6.506 355,648 +0.05(+0.74%)
Feb 02, 2017 6.442 6.463 6.432 6.458 372,913 +0.03(+0.41%)
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.