Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2006 6.255 6.285 6.245 6.265 258,068 +0.01(+0.16%)
Feb 27, 2006 6.205 6.265 6.179 6.255 176,028 +0.07(+1.06%)
Feb 24, 2006 6.127 6.254 6.127 6.190 133,813 +0.06(+0.94%)
Feb 23, 2006 6.172 6.192 6.129 6.132 212,667 -0.03(-0.41%)
Feb 22, 2006 6.174 6.262 6.137 6.157 304,664 -0.06(-0.89%)
Feb 21, 2006 6.247 6.252 6.190 6.212 281,167 +0.03(+0.45%)
Feb 17, 2006 6.164 6.212 6.164 6.184 198,330 -0.03(-0.48%)
Feb 16, 2006 6.202 6.215 6.157 6.215 226,606 +0.05(+0.81%)
Feb 15, 2006 6.190 6.197 6.127 6.164 168,859 +0.03(+0.41%)
Feb 14, 2006 6.222 6.232 6.119 6.139 227,005 -0.06(-1.01%)
Feb 13, 2006 6.144 6.265 6.142 6.202 211,473 -0.09(-1.40%)
Feb 10, 2006 6.303 6.303 6.257 6.290 215,455 -0.01(-0.16%)
Feb 09, 2006 6.282 6.300 6.257 6.300 236,164 +0.03(+0.44%)
Feb 08, 2006 6.292 6.292 6.250 6.272 269,618 -0.02(-0.36%)
Feb 07, 2006 6.295 6.303 6.265 6.295 187,976 +0.01(+0.12%)
Feb 06, 2006 6.315 6.320 6.265 6.287 312,231 +0.02(+0.28%)
Feb 03, 2006 6.287 6.323 6.265 6.270 303,868 +0.00(+0.04%)
Feb 02, 2006 6.330 6.353 6.260 6.267 276,786 -0.03(-0.40%)
Feb 01, 2006 6.277 6.378 6.257 6.292 324,975 +0.02(+0.28%)
Jan 31, 2006 6.265 6.277 6.220 6.275 246,121 +0.05(+0.73%)
Jan 30, 2006 6.250 6.277 6.227 6.230 329,356 +0.00(+0.04%)
Jan 27, 2006 6.129 6.275 6.129 6.227 252,891 +0.10(+1.60%)
Jan 26, 2006 6.124 6.169 6.112 6.129 211,473 +0.03(+0.45%)
Jan 25, 2006 6.127 6.142 6.089 6.102 138,990 -0.02(-0.33%)
Jan 24, 2006 6.177 6.177 6.097 6.122 255,281 -0.03(-0.53%)
Jan 23, 2006 6.172 6.240 6.137 6.154 281,964 +0.00(+0.04%)
Jan 20, 2006 6.167 6.167 6.097 6.152 234,571 -0.02(-0.24%)
Jan 19, 2006 6.152 6.172 6.092 6.167 184,391 +0.06(+0.99%)
Jan 18, 2006 6.127 6.172 6.051 6.107 194,746 -0.00(-0.04%)
Jan 17, 2006 6.152 6.152 6.031 6.109 228,199 -0.00(-0.04%)
Jan 13, 2006 6.114 6.114 6.054 6.112 101,156 +0.02(+0.33%)
Jan 12, 2006 6.172 6.195 6.064 6.092 122,264 -0.08(-1.26%)
Jan 11, 2006 6.089 6.177 6.066 6.169 271,211 +0.08(+1.36%)
Jan 10, 2006 6.059 6.102 6.024 6.087 339,711 +0.03(+0.46%)
Jan 09, 2006 6.097 6.097 5.941 6.059 293,513 -0.01(-0.17%)
Jan 06, 2006 6.031 6.082 6.024 6.069 227,005 +0.08(+1.34%)
Jan 05, 2006 5.951 6.006 5.948 5.989 138,592 +0.06(+1.06%)
Jan 04, 2006 5.893 5.979 5.863 5.926 228,199 +0.04(+0.68%)
Jan 03, 2006 5.690 5.888 5.670 5.886 184,391 +0.22(+3.95%)
Dec 30, 2005 5.652 5.775 5.599 5.662 443,257 +0.01(+0.18%)
Dec 29, 2005 5.587 5.672 5.584 5.652 429,318 +0.10(+1.72%)
Dec 28, 2005 5.599 5.637 5.549 5.557 350,464 -0.02(-0.41%)
Dec 27, 2005 5.725 5.775 5.549 5.579 631,631 -0.10(-1.68%)
Dec 23, 2005 5.652 5.712 5.614 5.675 253,289 +0.05(+0.85%)
Dec 22, 2005 5.722 5.745 5.614 5.627 398,652 -0.10(-1.67%)
Dec 21, 2005 5.670 5.750 5.577 5.722 605,347 +0.09(+1.56%)
Dec 20, 2005 5.775 5.838 5.599 5.635 578,265 -0.18(-3.15%)
Dec 19, 2005 5.733 5.863 5.733 5.818 340,507 +0.07(+1.27%)
Dec 16, 2005 5.625 5.745 5.587 5.745 350,464 +0.10(+1.73%)
Dec 15, 2005 5.537 5.660 5.537 5.647 248,909 +0.09(+1.58%)
Dec 14, 2005 5.504 5.682 5.504 5.559 562,733 +0.00(+0.05%)
Dec 13, 2005 5.582 5.589 5.502 5.557 321,789 +0.03(+0.45%)
Dec 12, 2005 5.687 5.695 5.532 5.532 320,993 -0.18(-3.21%)
Dec 09, 2005 5.680 5.768 5.675 5.715 206,295 +0.06(+1.07%)
Dec 08, 2005 5.750 5.795 5.640 5.655 288,336 -0.15(-2.51%)
Dec 07, 2005 5.768 5.800 5.637 5.800 211,074 +0.06(+1.09%)
Dec 06, 2005 5.720 5.765 5.675 5.738 551,980 +0.02(+0.31%)
Dec 05, 2005 5.705 5.745 5.665 5.720 253,688 +0.04(+0.75%)
Dec 02, 2005 5.637 5.725 5.632 5.677 194,746 +0.03(+0.58%)
Dec 01, 2005 5.630 5.645 5.584 5.645 229,792 +0.04(+0.67%)
Nov 30, 2005 5.645 5.645 5.577 5.607 350,464 -0.02(-0.31%)
Nov 29, 2005 5.625 5.645 5.532 5.625 238,156 +0.04(+0.67%)
Nov 28, 2005 5.537 5.637 5.509 5.587 287,938 +0.05(+0.91%)
Nov 25, 2005 5.504 5.609 5.504 5.537 128,636 +0.08(+1.38%)
Nov 23, 2005 5.424 5.491 5.381 5.461 381,129 +0.04(+0.69%)
Nov 22, 2005 5.486 5.524 5.416 5.424 319,001 -0.08(-1.46%)
Nov 21, 2005 5.627 5.655 5.456 5.504 383,120 -0.13(-2.23%)
Nov 18, 2005 5.614 5.717 5.574 5.630 221,827 +0.03(+0.49%)
Nov 17, 2005 5.700 5.700 5.567 5.602 185,984 -0.09(-1.50%)
Nov 16, 2005 5.755 5.775 5.675 5.687 153,726 -0.04(-0.70%)
Nov 15, 2005 5.733 5.760 5.695 5.727 151,336 +0.01(+0.09%)
Nov 14, 2005 5.858 5.858 5.707 5.722 225,013 -0.13(-2.19%)
Nov 11, 2005 5.976 5.976 5.825 5.851 116,688 -0.11(-1.89%)
Nov 10, 2005 5.953 6.001 5.825 5.964 169,258 -0.11(-1.78%)
Nov 09, 2005 6.102 6.124 6.021 6.071 91,996 -0.01(-0.08%)
Nov 08, 2005 6.034 6.089 6.026 6.077 141,778 +0.07(+1.13%)
Nov 07, 2005 6.036 6.056 5.994 6.009 194,746 -0.01(-0.08%)
Nov 04, 2005 5.961 6.024 5.923 6.014 158,505 +0.05(+0.80%)
Nov 03, 2005 5.921 5.966 5.851 5.966 111,909 +0.07(+1.11%)
Nov 02, 2005 6.026 6.069 5.878 5.901 237,359 -0.15(-2.42%)
Nov 01, 2005 6.046 6.065 6.029 6.047 117,883 -0.01(-0.23%)
Oct 31, 2005 5.981 6.077 5.966 6.061 102,749 +0.09(+1.51%)
Oct 28, 2005 5.903 5.971 5.883 5.971 116,688 +0.09(+1.45%)
Oct 27, 2005 5.886 5.888 5.835 5.886 50,578 +0.01(+0.13%)
Oct 26, 2005 5.921 5.921 5.830 5.878 157,310 -0.01(-0.17%)
Oct 25, 2005 5.846 5.888 5.813 5.888 86,022 +0.04(+0.73%)
Oct 24, 2005 5.938 5.938 5.815 5.846 140,185 -0.09(-1.56%)
Oct 21, 2005 5.818 5.966 5.810 5.938 107,528 +0.14(+2.47%)
Oct 20, 2005 5.735 5.795 5.665 5.795 173,639 +0.04(+0.65%)
Oct 19, 2005 5.861 5.866 5.524 5.758 532,068 -0.10(-1.76%)
Oct 18, 2005 5.943 5.943 5.828 5.861 123,857 -0.08(-1.39%)
Oct 17, 2005 6.082 6.082 5.913 5.943 168,859 -0.15(-2.43%)
Oct 14, 2005 6.077 6.127 5.868 6.092 190,763 +0.03(+0.46%)
Oct 13, 2005 6.124 6.144 6.051 6.064 215,057 -0.07(-1.19%)
Oct 12, 2005 6.127 6.152 6.117 6.137 115,095 +0.02(+0.29%)
Oct 11, 2005 6.127 6.149 6.117 6.119 94,386 -0.01(-0.20%)
Oct 10, 2005 6.154 6.154 6.114 6.132 127,043 +0.00(+0.04%)
Oct 07, 2005 6.089 6.129 6.044 6.129 62,525 +0.05(+0.87%)
Oct 06, 2005 5.976 6.077 5.903 6.077 170,452 +0.09(+1.47%)
Oct 05, 2005 5.906 5.989 5.883 5.989 160,098 +0.09(+1.58%)
Oct 04, 2005 5.868 5.896 5.861 5.896 145,761 +0.03(+0.51%)
Oct 03, 2005 5.886 5.906 5.830 5.866 203,508 -0.02(-0.34%)
Sep 30, 2005 5.881 5.921 5.858 5.886 159,700 +0.02(+0.39%)
Sep 29, 2005 5.840 5.863 5.805 5.863 68,101 +0.03(+0.52%)
Sep 28, 2005 5.838 5.861 5.788 5.833 169,656 -0.05(-0.77%)
Sep 27, 2005 5.866 5.908 5.755 5.878 487,065 -0.08(-1.31%)
Sep 26, 2005 6.014 6.026 5.906 5.956 204,702 -0.06(-1.04%)
Sep 23, 2005 6.019 6.077 6.014 6.019 81,642 -0.01(-0.13%)
Sep 22, 2005 6.011 6.064 5.984 6.026 114,697 +0.02(+0.29%)
Sep 21, 2005 6.036 6.071 5.989 6.009 121,865 -0.02(-0.37%)
Sep 20, 2005 6.026 6.087 6.021 6.031 93,191 +0.02(+0.25%)
Sep 19, 2005 6.144 6.144 6.006 6.016 200,720 -0.12(-1.88%)
Sep 16, 2005 6.117 6.132 6.132 6.132 69,296 +0.04(+0.66%)
Sep 15, 2005 6.056 6.122 6.051 6.092 84,828 +0.04(+0.62%)
Sep 14, 2005 6.134 6.147 6.054 6.054 145,362 -0.07(-1.19%)
Sep 13, 2005 6.117 6.127 6.089 6.127 97,572 +0.01(+0.16%)
Sep 12, 2005 6.162 6.184 6.117 6.117 111,909 -0.05(-0.73%)
Sep 09, 2005 6.104 6.162 6.104 6.162 96,775 +0.07(+1.07%)
Sep 08, 2005 6.134 6.184 6.097 6.097 127,839 -0.04(-0.61%)
Sep 07, 2005 6.152 6.164 6.109 6.134 80,845 +0.02(+0.37%)
Sep 06, 2005 6.177 6.212 6.089 6.112 173,240 -0.04(-0.65%)
Sep 02, 2005 6.197 6.197 6.152 6.152 66,906 -0.04(-0.61%)
Sep 01, 2005 6.212 6.212 6.124 6.190 93,191 +0.04(+0.61%)
Aug 31, 2005 6.172 6.192 6.051 6.152 94,386 +0.03(+0.49%)
Aug 30, 2005 6.066 6.164 6.066 6.122 90,802 +0.03(+0.45%)
Aug 29, 2005 6.152 6.164 6.079 6.094 67,305 -0.04(-0.61%)
Aug 26, 2005 6.127 6.164 6.114 6.132 55,755 +0.03(+0.49%)
Aug 25, 2005 6.177 6.177 6.051 6.102 109,520 -0.03(-0.41%)
Aug 24, 2005 6.177 6.202 6.089 6.127 119,874 -0.04(-0.61%)
Aug 23, 2005 6.051 6.205 6.051 6.164 155,319 +0.08(+1.28%)
Aug 22, 2005 6.162 6.177 6.082 6.087 116,688 -0.08(-1.26%)
Aug 19, 2005 6.152 6.177 6.127 6.164 53,764 -0.03(-0.41%)
Aug 18, 2005 6.144 6.190 6.132 6.190 133,415 +0.06(+0.98%)
Aug 17, 2005 6.127 6.152 6.021 6.129 118,679 +0.07(+1.08%)
Aug 16, 2005 6.109 6.134 6.039 6.064 202,313 -0.08(-1.35%)
Aug 15, 2005 6.044 6.182 6.014 6.147 133,017 +0.13(+2.13%)
Aug 12, 2005 6.056 6.061 6.014 6.019 81,243 -0.01(-0.13%)
Aug 11, 2005 6.034 6.046 5.996 6.026 144,566 -0.10(-1.64%)
Aug 10, 2005 6.127 6.202 6.107 6.127 201,915 -0.02(-0.37%)
Aug 09, 2005 6.127 6.152 6.084 6.149 235,766 +0.06(+0.99%)
Aug 08, 2005 6.094 6.152 6.084 6.089 76,464 -0.03(-0.41%)
Aug 05, 2005 6.129 6.147 6.102 6.114 45,002 -0.01(-0.20%)
Aug 04, 2005 6.139 6.149 6.092 6.127 86,022 +0.03(+0.41%)
Aug 03, 2005 6.102 6.127 6.089 6.102 70,889 -0.02(-0.37%)
Aug 02, 2005 6.077 6.124 6.071 6.124 59,738 +0.04(+0.58%)
Aug 01, 2005 6.044 6.131 6.044 6.089 105,537 +0.02(+0.37%)
Jul 29, 2005 6.127 6.127 6.046 6.066 43,409 -0.04(-0.58%)
Jul 28, 2005 6.031 6.114 6.029 6.102 108,723 +0.05(+0.75%)
Jul 27, 2005 6.046 6.071 6.046 6.056 54,162 +0.01(+0.17%)
Jul 26, 2005 6.102 6.102 5.979 6.046 301,080 -0.06(-0.91%)
Jul 25, 2005 6.137 6.137 6.059 6.102 160,098 -0.04(-0.57%)
Jul 22, 2005 6.114 6.137 6.054 6.137 70,889 +0.05(+0.78%)
Jul 21, 2005 6.190 6.190 6.089 6.089 77,261 -0.08(-1.22%)
Jul 20, 2005 6.164 6.200 6.152 6.164 79,650 -0.01(-0.20%)
Jul 19, 2005 6.179 6.197 6.152 6.177 35,046 +0.02(+0.37%)
Jul 18, 2005 6.177 6.202 6.152 6.154 82,836 -0.05(-0.77%)
Jul 15, 2005 6.117 6.227 6.051 6.202 122,662 +0.09(+1.40%)
Jul 14, 2005 6.139 6.142 6.089 6.117 54,560 -0.02(-0.37%)
Jul 13, 2005 6.164 6.164 6.114 6.139 51,374 -0.03(-0.41%)
Jul 12, 2005 6.127 6.190 6.114 6.164 137,796 +0.02(+0.29%)
Jul 11, 2005 6.152 6.152 6.089 6.147 121,865 +0.03(+0.41%)
Jul 08, 2005 6.117 6.127 6.089 6.122 93,589 -0.02(-0.33%)
Jul 07, 2005 6.102 6.172 6.089 6.142 50,578 +0.00(+0.04%)
Jul 06, 2005 6.277 6.277 6.089 6.139 435,690 -0.14(-2.20%)
Jul 05, 2005 6.277 6.277 6.277 6.277 112,706 -0.00(-0.04%)
Jul 01, 2005 6.277 6.280 6.277 6.280 53,764 +0.00(+0.00%)
Jun 30, 2005 6.280 6.280 6.277 6.280 24,293 +0.00(+0.04%)
Jun 29, 2005 6.280 6.280 6.277 6.277 50,976 +0.00(+0.00%)
Jun 28, 2005 6.277 6.280 6.277 6.277 145,761 +0.00(+0.00%)
Jun 27, 2005 6.277 6.280 6.277 6.277 254,882 +0.00(+0.00%)
Jun 24, 2005 6.277 6.280 6.277 6.277 135,804 +0.00(+0.00%)
Jun 23, 2005 6.277 6.280 6.277 6.277 418,963 +0.00(+0.00%)
Jun 22, 2005 6.277 6.280 6.277 6.277 43,011 +0.00(+0.00%)
Jun 21, 2005 6.277 6.280 6.277 6.277 219,438 +0.00(+0.00%)
Jun 20, 2005 6.277 6.280 6.277 6.277 82,438 +0.00(+0.00%)
Jun 17, 2005 6.277 6.280 6.277 6.277 25,886 -0.00(-0.04%)
Jun 16, 2005 6.277 6.280 6.277 6.280 119,476 +0.00(+0.04%)
Jun 15, 2005 6.277 6.280 6.277 6.277 131,424 -0.00(-0.04%)
Jun 14, 2005 6.280 6.280 6.277 6.280 38,630 +0.00(+0.00%)
Jun 13, 2005 6.280 6.280 6.277 6.280 111,511 +0.00(+0.04%)
Jun 10, 2005 6.282 6.282 6.277 6.277 46,197 +0.00(+0.00%)
Jun 09, 2005 6.280 6.280 6.277 6.277 115,095 +0.00(+0.00%)
Jun 08, 2005 6.277 6.280 6.277 6.277 47,790 -0.00(-0.04%)
Jun 07, 2005 6.277 6.297 6.277 6.280 105,935 +0.00(+0.00%)
Jun 06, 2005 6.280 6.280 6.277 6.280 43,011 +0.00(+0.00%)
Jun 03, 2005 6.282 6.282 6.277 6.280 80,447 +0.00(+0.00%)
Jun 02, 2005 6.282 6.282 6.277 6.280 82,836 +0.00(+0.00%)
Jun 01, 2005 6.277 6.282 6.277 6.280 123,857 +0.00(+0.00%)
May 31, 2005 6.280 6.282 6.277 6.280 60,534 -0.00(-0.04%)
May 27, 2005 6.277 6.287 6.277 6.282 74,075 +0.01(+0.08%)
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.