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 )

10.58 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 28, 2006 6.554 6.566 6.496 6.516 143,338 -0.05(-0.77%)
Apr 27, 2006 6.554 6.566 6.516 6.566 178,975 +0.03(+0.39%)
Apr 26, 2006 6.536 6.541 6.503 6.541 152,841 +0.02(+0.31%)
Apr 25, 2006 6.516 6.564 6.491 6.521 222,531 +0.01(+0.08%)
Apr 24, 2006 6.541 6.541 6.478 6.516 189,666 +0.04(+0.58%)
Apr 21, 2006 6.389 6.503 6.377 6.478 172,243 +0.10(+1.54%)
Apr 20, 2006 6.389 6.440 6.377 6.379 254,208 -0.01(-0.16%)
Apr 19, 2006 6.382 6.427 6.352 6.389 116,809 +0.01(+0.08%)
Apr 18, 2006 6.364 6.417 6.362 6.384 178,183 +0.03(+0.44%)
Apr 17, 2006 6.367 6.405 6.354 6.357 102,554 -0.00(-0.04%)
Apr 13, 2006 6.331 6.359 6.314 6.359 130,667 +0.03(+0.44%)
Apr 12, 2006 6.311 6.352 6.283 6.331 131,459 +0.03(+0.40%)
Apr 11, 2006 6.460 6.473 6.299 6.306 256,583 -0.14(-2.19%)
Apr 10, 2006 6.566 6.566 6.440 6.448 177,787 -0.10(-1.58%)
Apr 07, 2006 6.538 6.566 6.503 6.551 116,413 +0.03(+0.49%)
Apr 06, 2006 6.528 6.549 6.503 6.519 129,083 -0.00(-0.06%)
Apr 05, 2006 6.559 6.564 6.491 6.523 197,981 -0.03(-0.46%)
Apr 04, 2006 6.508 6.564 6.483 6.554 144,922 +0.04(+0.62%)
Apr 03, 2006 6.443 6.516 6.435 6.513 190,062 +0.08(+1.30%)
Mar 31, 2006 6.415 6.437 6.389 6.430 185,310 -0.03(-0.43%)
Mar 30, 2006 6.465 6.503 6.450 6.458 216,987 +0.03(+0.47%)
Mar 29, 2006 6.364 6.480 6.341 6.427 194,417 +0.09(+1.35%)
Mar 28, 2006 6.379 6.384 6.314 6.341 167,096 -0.03(-0.44%)
Mar 27, 2006 6.387 6.427 6.364 6.369 131,063 -0.03(-0.43%)
Mar 24, 2006 6.339 6.397 6.336 6.397 170,660 +0.03(+0.52%)
Mar 23, 2006 6.377 6.402 6.356 6.364 133,835 +0.00(+0.00%)
Mar 22, 2006 6.377 6.432 6.352 6.364 207,484 -0.01(-0.20%)
Mar 21, 2006 6.336 6.387 6.326 6.377 127,104 +0.03(+0.48%)
Mar 20, 2006 6.334 6.349 6.314 6.347 235,201 +0.04(+0.60%)
Mar 17, 2006 6.311 6.319 6.276 6.309 189,270 +0.01(+0.12%)
Mar 16, 2006 6.304 6.319 6.286 6.301 166,304 +0.03(+0.44%)
Mar 15, 2006 6.372 6.372 6.271 6.273 252,228 -0.09(-1.39%)
Mar 14, 2006 6.395 6.395 6.347 6.362 198,773 -0.01(-0.20%)
Mar 13, 2006 6.415 6.440 6.374 6.374 215,007 -0.02(-0.24%)
Mar 10, 2006 6.367 6.407 6.344 6.389 301,723 +0.03(+0.44%)
Mar 09, 2006 6.387 6.435 6.354 6.362 335,776 -0.03(-0.40%)
Mar 08, 2006 6.326 6.402 6.301 6.387 335,776 +0.05(+0.72%)
Mar 07, 2006 6.354 6.367 6.316 6.341 168,680 -0.02(-0.32%)
Mar 06, 2006 6.382 6.405 6.352 6.362 141,754 -0.01(-0.08%)
Mar 03, 2006 6.402 6.402 6.364 6.367 165,512 -0.02(-0.28%)
Mar 02, 2006 6.395 6.432 6.362 6.384 384,875 +0.02(+0.32%)
Mar 01, 2006 6.301 6.364 6.283 6.364 128,687 +0.06(+1.00%)
Feb 28, 2006 6.291 6.321 6.281 6.301 256,583 +0.01(+0.16%)
Feb 27, 2006 6.240 6.301 6.215 6.291 175,015 +0.07(+1.06%)
Feb 24, 2006 6.162 6.290 6.162 6.225 133,043 +0.06(+0.94%)
Feb 23, 2006 6.208 6.228 6.165 6.167 211,444 -0.03(-0.41%)
Feb 22, 2006 6.210 6.299 6.172 6.192 302,911 -0.06(-0.89%)
Feb 21, 2006 6.283 6.288 6.225 6.248 279,549 +0.03(+0.45%)
Feb 17, 2006 6.200 6.248 6.200 6.220 197,189 -0.03(-0.48%)
Feb 16, 2006 6.238 6.251 6.192 6.251 225,302 +0.05(+0.81%)
Feb 15, 2006 6.225 6.233 6.162 6.200 167,888 +0.03(+0.41%)
Feb 14, 2006 6.258 6.268 6.155 6.175 225,698 -0.06(-1.01%)
Feb 13, 2006 6.180 6.301 6.177 6.238 210,256 -0.09(-1.40%)
Feb 10, 2006 6.339 6.339 6.294 6.326 214,215 -0.01(-0.16%)
Feb 09, 2006 6.319 6.336 6.294 6.336 234,806 +0.03(+0.44%)
Feb 08, 2006 6.329 6.329 6.286 6.309 268,066 -0.02(-0.36%)
Feb 07, 2006 6.331 6.339 6.301 6.331 186,894 +0.01(+0.12%)
Feb 06, 2006 6.352 6.357 6.301 6.324 310,434 +0.02(+0.28%)
Feb 03, 2006 6.324 6.359 6.301 6.306 302,119 +0.00(+0.04%)
Feb 02, 2006 6.367 6.389 6.296 6.304 275,194 -0.03(-0.40%)
Feb 01, 2006 6.314 6.415 6.294 6.329 323,105 +0.02(+0.28%)
Jan 31, 2006 6.301 6.314 6.256 6.311 244,705 +0.05(+0.73%)
Jan 30, 2006 6.286 6.314 6.263 6.266 327,461 +0.00(+0.04%)
Jan 27, 2006 6.165 6.311 6.165 6.263 251,436 +0.10(+1.60%)
Jan 26, 2006 6.160 6.205 6.147 6.165 210,256 +0.03(+0.45%)
Jan 25, 2006 6.162 6.177 6.124 6.137 138,191 -0.02(-0.33%)
Jan 24, 2006 6.213 6.213 6.132 6.157 253,812 -0.03(-0.53%)
Jan 23, 2006 6.208 6.276 6.173 6.190 280,341 +0.00(+0.04%)
Jan 20, 2006 6.203 6.203 6.132 6.187 233,222 -0.02(-0.24%)
Jan 19, 2006 6.187 6.208 6.127 6.203 183,330 +0.06(+0.99%)
Jan 18, 2006 6.162 6.208 6.086 6.142 193,625 -0.00(-0.04%)
Jan 17, 2006 6.187 6.187 6.066 6.145 226,886 -0.00(-0.04%)
Jan 13, 2006 6.150 6.150 6.089 6.147 100,574 +0.02(+0.33%)
Jan 12, 2006 6.208 6.230 6.099 6.127 121,560 -0.08(-1.26%)
Jan 11, 2006 6.124 6.213 6.102 6.205 269,650 +0.08(+1.36%)
Jan 10, 2006 6.094 6.137 6.059 6.122 337,756 +0.03(+0.46%)
Jan 09, 2006 6.132 6.132 5.975 6.094 291,824 -0.01(-0.17%)
Jan 06, 2006 6.066 6.117 6.059 6.104 225,698 +0.08(+1.34%)
Jan 05, 2006 5.985 6.041 5.983 6.023 137,795 +0.06(+1.06%)
Jan 04, 2006 5.927 6.013 5.897 5.960 226,886 +0.04(+0.68%)
Jan 03, 2006 5.723 5.922 5.703 5.920 183,330 +0.22(+3.95%)
Dec 30, 2005 5.685 5.809 5.632 5.695 440,706 +0.01(+0.18%)
Dec 29, 2005 5.619 5.705 5.617 5.685 426,848 +0.10(+1.72%)
Dec 28, 2005 5.632 5.670 5.581 5.589 348,447 -0.02(-0.41%)
Dec 27, 2005 5.758 5.809 5.581 5.612 627,997 -0.10(-1.68%)
Dec 23, 2005 5.685 5.745 5.647 5.708 251,832 +0.05(+0.85%)
Dec 22, 2005 5.756 5.778 5.647 5.660 396,358 -0.10(-1.67%)
Dec 21, 2005 5.703 5.783 5.609 5.756 601,863 +0.09(+1.56%)
Dec 20, 2005 5.809 5.872 5.632 5.667 574,938 -0.18(-3.15%)
Dec 19, 2005 5.766 5.897 5.766 5.852 338,548 +0.07(+1.27%)
Dec 16, 2005 5.657 5.778 5.619 5.778 348,447 +0.10(+1.73%)
Dec 15, 2005 5.569 5.692 5.569 5.680 247,476 +0.09(+1.58%)
Dec 14, 2005 5.536 5.715 5.536 5.591 559,495 +0.00(+0.05%)
Dec 13, 2005 5.614 5.622 5.533 5.589 319,938 +0.03(+0.45%)
Dec 12, 2005 5.720 5.728 5.564 5.564 319,146 -0.18(-3.21%)
Dec 09, 2005 5.713 5.801 5.708 5.748 205,108 +0.06(+1.07%)
Dec 08, 2005 5.783 5.829 5.672 5.687 286,677 -0.15(-2.51%)
Dec 07, 2005 5.801 5.834 5.670 5.834 209,860 +0.06(+1.09%)
Dec 06, 2005 5.753 5.799 5.708 5.771 548,804 +0.02(+0.31%)
Dec 05, 2005 5.738 5.778 5.697 5.753 252,228 +0.04(+0.75%)
Dec 02, 2005 5.670 5.758 5.665 5.710 193,625 +0.03(+0.58%)
Dec 01, 2005 5.662 5.677 5.617 5.677 228,470 +0.04(+0.67%)
Nov 30, 2005 5.677 5.677 5.609 5.639 348,447 -0.02(-0.31%)
Nov 29, 2005 5.657 5.677 5.564 5.657 236,785 +0.04(+0.67%)
Nov 28, 2005 5.569 5.670 5.541 5.619 286,281 +0.05(+0.91%)
Nov 25, 2005 5.536 5.642 5.536 5.569 127,896 +0.08(+1.38%)
Nov 23, 2005 5.455 5.523 5.412 5.493 378,936 +0.04(+0.69%)
Nov 22, 2005 5.518 5.556 5.447 5.455 317,166 -0.08(-1.46%)
Nov 21, 2005 5.660 5.687 5.488 5.536 380,916 -0.13(-2.23%)
Nov 18, 2005 5.647 5.751 5.607 5.662 220,551 +0.03(+0.49%)
Nov 17, 2005 5.733 5.733 5.599 5.634 184,914 -0.09(-1.50%)
Nov 16, 2005 5.788 5.809 5.708 5.720 152,841 -0.04(-0.70%)
Nov 15, 2005 5.766 5.793 5.728 5.761 150,465 +0.01(+0.09%)
Nov 14, 2005 5.892 5.892 5.740 5.756 223,719 -0.13(-2.19%)
Nov 11, 2005 6.011 6.011 5.859 5.884 116,017 -0.11(-1.89%)
Nov 10, 2005 5.988 6.036 5.859 5.998 168,284 -0.11(-1.78%)
Nov 09, 2005 6.137 6.160 6.056 6.107 91,467 -0.01(-0.08%)
Nov 08, 2005 6.069 6.124 6.061 6.112 140,962 +0.07(+1.13%)
Nov 07, 2005 6.071 6.091 6.028 6.043 193,625 -0.01(-0.08%)
Nov 04, 2005 5.996 6.059 5.958 6.049 157,593 +0.05(+0.80%)
Nov 03, 2005 5.955 6.001 5.884 6.001 111,265 +0.07(+1.11%)
Nov 02, 2005 6.061 6.104 5.912 5.935 235,993 -0.15(-2.42%)
Nov 01, 2005 6.081 6.101 6.064 6.082 117,205 -0.01(-0.23%)
Oct 31, 2005 6.016 6.112 6.001 6.097 102,158 +0.09(+1.51%)
Oct 28, 2005 5.937 6.006 5.917 6.006 116,017 +0.09(+1.45%)
Oct 27, 2005 5.920 5.922 5.869 5.920 50,287 +0.01(+0.13%)
Oct 26, 2005 5.955 5.955 5.864 5.912 156,405 -0.01(-0.17%)
Oct 25, 2005 5.879 5.922 5.847 5.922 85,527 +0.04(+0.73%)
Oct 24, 2005 5.973 5.973 5.849 5.879 139,378 -0.09(-1.56%)
Oct 21, 2005 5.852 6.001 5.844 5.973 106,909 +0.14(+2.47%)
Oct 20, 2005 5.768 5.829 5.697 5.829 172,639 +0.04(+0.65%)
Oct 19, 2005 5.894 5.900 5.556 5.791 529,006 -0.10(-1.76%)
Oct 18, 2005 5.978 5.978 5.862 5.894 123,144 -0.08(-1.39%)
Oct 17, 2005 6.117 6.117 5.948 5.978 167,888 -0.15(-2.43%)
Oct 14, 2005 6.112 6.162 5.902 6.127 189,666 +0.03(+0.46%)
Oct 13, 2005 6.160 6.180 6.086 6.099 213,819 -0.07(-1.19%)
Oct 12, 2005 6.162 6.187 6.152 6.172 114,433 +0.02(+0.29%)
Oct 11, 2005 6.162 6.185 6.152 6.155 93,843 -0.01(-0.20%)
Oct 10, 2005 6.190 6.190 6.150 6.167 126,312 +0.00(+0.04%)
Oct 07, 2005 6.124 6.165 6.079 6.165 62,166 +0.05(+0.87%)
Oct 06, 2005 6.011 6.112 5.937 6.112 169,472 +0.09(+1.47%)
Oct 05, 2005 5.940 6.023 5.917 6.023 159,177 +0.09(+1.58%)
Oct 04, 2005 5.902 5.930 5.894 5.930 144,922 +0.03(+0.51%)
Oct 03, 2005 5.920 5.940 5.864 5.900 202,337 -0.02(-0.34%)
Sep 30, 2005 5.915 5.955 5.892 5.920 158,781 +0.02(+0.39%)
Sep 29, 2005 5.874 5.897 5.839 5.897 67,709 +0.03(+0.52%)
Sep 28, 2005 5.872 5.894 5.821 5.867 168,680 -0.05(-0.77%)
Sep 27, 2005 5.900 5.942 5.788 5.912 484,262 -0.08(-1.31%)
Sep 26, 2005 6.049 6.061 5.940 5.990 203,524 -0.06(-1.04%)
Sep 23, 2005 6.054 6.112 6.049 6.054 81,172 -0.01(-0.12%)
Sep 22, 2005 6.046 6.099 6.018 6.061 114,037 +0.02(+0.29%)
Sep 21, 2005 6.071 6.107 6.023 6.043 121,164 -0.02(-0.37%)
Sep 20, 2005 6.061 6.122 6.056 6.066 92,655 +0.02(+0.25%)
Sep 19, 2005 6.180 6.180 6.041 6.051 199,565 -0.12(-1.88%)
Sep 16, 2005 6.152 6.167 6.167 6.167 68,897 +0.04(+0.66%)
Sep 15, 2005 6.091 6.157 6.086 6.127 84,340 +0.04(+0.62%)
Sep 14, 2005 6.170 6.182 6.089 6.089 144,526 -0.07(-1.19%)
Sep 13, 2005 6.152 6.162 6.124 6.162 97,010 +0.01(+0.16%)
Sep 12, 2005 6.198 6.220 6.152 6.152 111,265 -0.05(-0.73%)
Sep 09, 2005 6.139 6.198 6.139 6.198 96,218 +0.07(+1.07%)
Sep 08, 2005 6.170 6.220 6.132 6.132 127,104 -0.04(-0.61%)
Sep 07, 2005 6.187 6.200 6.145 6.170 80,380 +0.02(+0.37%)
Sep 06, 2005 6.213 6.248 6.124 6.147 172,243 -0.04(-0.65%)
Sep 02, 2005 6.233 6.233 6.187 6.187 66,521 -0.04(-0.61%)
Sep 01, 2005 6.248 6.248 6.159 6.225 92,655 +0.04(+0.61%)
Aug 31, 2005 6.208 6.228 6.086 6.187 93,843 +0.03(+0.49%)
Aug 30, 2005 6.102 6.200 6.102 6.157 90,279 +0.03(+0.45%)
Aug 29, 2005 6.187 6.200 6.114 6.129 66,917 -0.04(-0.61%)
Aug 26, 2005 6.162 6.200 6.150 6.167 55,434 +0.03(+0.49%)
Aug 25, 2005 6.213 6.213 6.086 6.137 108,889 -0.03(-0.41%)
Aug 24, 2005 6.213 6.238 6.124 6.162 119,184 -0.04(-0.61%)
Aug 23, 2005 6.086 6.240 6.086 6.200 154,425 +0.08(+1.28%)
Aug 22, 2005 6.198 6.213 6.117 6.122 116,017 -0.08(-1.26%)
Aug 19, 2005 6.187 6.213 6.162 6.200 53,454 -0.03(-0.41%)
Aug 18, 2005 6.180 6.225 6.167 6.225 132,647 +0.06(+0.98%)
Aug 17, 2005 6.162 6.187 6.056 6.165 117,996 +0.07(+1.08%)
Aug 16, 2005 6.145 6.170 6.074 6.099 201,149 -0.08(-1.35%)
Aug 15, 2005 6.079 6.218 6.049 6.182 132,251 +0.13(+2.13%)
Aug 12, 2005 6.091 6.097 6.049 6.054 80,776 -0.01(-0.12%)
Aug 11, 2005 6.069 6.081 6.031 6.061 143,734 -0.10(-1.64%)
Aug 10, 2005 6.162 6.238 6.142 6.162 200,753 -0.02(-0.37%)
Aug 09, 2005 6.162 6.187 6.119 6.185 234,410 +0.06(+0.99%)
Aug 08, 2005 6.129 6.187 6.119 6.124 76,024 -0.03(-0.41%)
Aug 05, 2005 6.165 6.182 6.137 6.150 44,743 -0.01(-0.20%)
Aug 04, 2005 6.175 6.185 6.127 6.162 85,527 +0.03(+0.41%)
Aug 03, 2005 6.137 6.162 6.124 6.137 70,481 -0.02(-0.37%)
Aug 02, 2005 6.112 6.160 6.107 6.160 59,394 +0.04(+0.58%)
Aug 01, 2005 6.079 6.166 6.079 6.124 104,930 +0.02(+0.37%)
Jul 29, 2005 6.162 6.162 6.081 6.102 43,159 -0.04(-0.58%)
Jul 28, 2005 6.066 6.150 6.064 6.137 108,097 +0.05(+0.75%)
Jul 27, 2005 6.081 6.107 6.081 6.091 53,850 +0.01(+0.17%)
Jul 26, 2005 6.137 6.137 6.013 6.081 299,347 -0.06(-0.91%)
Jul 25, 2005 6.172 6.172 6.094 6.137 159,177 -0.04(-0.57%)
Jul 22, 2005 6.150 6.172 6.089 6.172 70,481 +0.05(+0.78%)
Jul 21, 2005 6.225 6.225 6.124 6.124 76,816 -0.08(-1.22%)
Jul 20, 2005 6.200 6.235 6.187 6.200 79,192 -0.01(-0.20%)
Jul 19, 2005 6.215 6.233 6.187 6.213 34,844 +0.02(+0.37%)
Jul 18, 2005 6.213 6.238 6.187 6.190 82,360 -0.05(-0.77%)
Jul 15, 2005 6.152 6.263 6.086 6.238 121,956 +0.09(+1.40%)
Jul 14, 2005 6.175 6.177 6.124 6.152 54,246 -0.02(-0.37%)
Jul 13, 2005 6.200 6.200 6.150 6.175 51,079 -0.03(-0.41%)
Jul 12, 2005 6.162 6.225 6.150 6.200 137,003 +0.02(+0.29%)
Jul 11, 2005 6.187 6.187 6.124 6.182 121,164 +0.03(+0.41%)
Jul 08, 2005 6.152 6.162 6.124 6.157 93,051 -0.02(-0.33%)
Jul 07, 2005 6.137 6.208 6.124 6.177 50,287 +0.00(+0.04%)
Jul 06, 2005 6.314 6.314 6.124 6.175 433,183 -0.14(-2.20%)
Jul 05, 2005 6.314 6.314 6.314 6.314 112,057 -0.00(-0.04%)
Jul 01, 2005 6.314 6.316 6.314 6.316 53,454 +0.00(+0.00%)
Jun 30, 2005 6.316 6.316 6.314 6.316 24,153 +0.00(+0.04%)
Jun 29, 2005 6.316 6.316 6.314 6.314 50,683 +0.00(+0.00%)
Jun 28, 2005 6.314 6.316 6.314 6.314 144,922 +0.00(+0.00%)
Jun 27, 2005 6.314 6.316 6.314 6.314 253,416 +0.00(+0.00%)
Jun 24, 2005 6.314 6.316 6.314 6.314 135,023 +0.00(+0.00%)
Jun 23, 2005 6.314 6.316 6.314 6.314 416,553 +0.00(+0.00%)
Jun 22, 2005 6.314 6.316 6.314 6.314 42,763 +0.00(+0.00%)
Jun 21, 2005 6.314 6.316 6.314 6.314 218,175 +0.00(+0.00%)
Jun 20, 2005 6.314 6.316 6.314 6.314 81,964 +0.00(+0.00%)
Jun 17, 2005 6.314 6.316 6.314 6.314 25,737 -0.00(-0.04%)
Jun 16, 2005 6.314 6.316 6.314 6.316 118,788 +0.00(+0.04%)
Jun 15, 2005 6.314 6.316 6.314 6.314 130,667 -0.00(-0.04%)
Jun 14, 2005 6.316 6.316 6.314 6.316 38,408 +0.00(+0.00%)
Jun 13, 2005 6.316 6.316 6.314 6.316 110,869 +0.00(+0.04%)
Jun 10, 2005 6.319 6.319 6.314 6.314 45,931 +0.00(+0.00%)
Jun 09, 2005 6.316 6.316 6.314 6.314 114,433 +0.00(+0.00%)
Jun 08, 2005 6.314 6.316 6.314 6.314 47,515 -0.00(-0.04%)
Jun 07, 2005 6.314 6.334 6.314 6.316 105,326 +0.00(+0.00%)
Jun 06, 2005 6.316 6.316 6.314 6.316 42,763 +0.00(+0.00%)
Jun 03, 2005 6.319 6.319 6.314 6.316 79,984 +0.00(+0.00%)
Jun 02, 2005 6.319 6.319 6.314 6.316 82,360 +0.00(+0.00%)
Jun 01, 2005 6.314 6.319 6.314 6.316 123,144 +0.00(+0.00%)
May 31, 2005 6.316 6.319 6.314 6.316 60,186 -0.00(-0.04%)
May 27, 2005 6.314 6.324 6.314 6.319 73,649 +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.