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 )

10.55 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2010 4.859 4.859 4.748 4.781 670,503 -0.07(-1.46%)
Jan 28, 2010 4.851 4.859 4.740 4.851 839,362 +0.04(+0.89%)
Jan 27, 2010 4.872 4.892 4.768 4.809 796,321 -0.03(-0.63%)
Jan 26, 2010 4.849 4.927 4.839 4.839 698,130 -0.01(-0.26%)
Jan 25, 2010 4.973 4.973 4.801 4.851 944,727 -0.06(-1.13%)
Jan 22, 2010 5.079 5.079 4.874 4.907 980,293 -0.16(-3.09%)
Jan 21, 2010 5.091 5.114 5.021 5.064 888,814 -0.01(-0.10%)
Jan 20, 2010 5.112 5.112 4.988 5.069 950,932 -0.03(-0.50%)
Jan 19, 2010 5.048 5.117 5.048 5.094 725,542 +0.01(+0.25%)
Jan 15, 2010 5.170 5.081 5.081 5.081 927,741 -0.07(-1.37%)
Jan 14, 2010 5.152 5.179 5.129 5.152 804,367 +0.00(+0.00%)
Jan 13, 2010 5.094 5.152 5.094 5.152 630,131 +0.05(+1.04%)
Jan 12, 2010 5.119 5.120 5.059 5.099 779,179 -0.02(-0.30%)
Jan 11, 2010 5.117 5.144 5.091 5.114 938,677 +0.06(+1.25%)
Jan 08, 2010 5.048 5.053 5.018 5.051 607,264 +0.00(+0.05%)
Jan 07, 2010 5.048 5.066 5.011 5.048 709,993 +0.00(+0.05%)
Jan 06, 2010 4.995 5.047 4.973 5.046 913,561 +0.07(+1.42%)
Jan 05, 2010 4.864 4.975 4.857 4.975 766,489 +0.13(+2.66%)
Jan 04, 2010 4.771 4.846 4.771 4.846 788,338 +0.08(+1.59%)
Dec 31, 2009 4.791 4.771 4.771 4.771 475,551 -0.05(-1.00%)
Dec 30, 2009 4.783 4.819 4.771 4.819 546,432 +0.04(+0.83%)
Dec 29, 2009 4.816 4.816 4.773 4.779 703,131 -0.01(-0.24%)
Dec 28, 2009 4.826 4.846 4.766 4.791 615,223 -0.04(-0.84%)
Dec 24, 2009 4.798 4.839 4.786 4.831 324,159 +0.03(+0.68%)
Dec 23, 2009 4.768 4.798 4.740 4.798 569,121 +0.05(+1.12%)
Dec 22, 2009 4.740 4.753 4.710 4.745 737,445 +0.01(+0.13%)
Dec 21, 2009 4.768 4.786 4.738 4.739 588,163 -0.02(-0.34%)
Dec 18, 2009 4.796 4.798 4.712 4.755 653,220 -0.01(-0.16%)
Dec 17, 2009 4.745 4.816 4.745 4.763 882,684 -0.08(-1.67%)
Dec 16, 2009 4.814 4.892 4.814 4.844 989,222 +0.03(+0.68%)
Dec 15, 2009 4.791 4.819 4.761 4.811 745,819 +0.02(+0.47%)
Dec 14, 2009 4.790 4.796 4.771 4.788 810,563 +0.05(+1.12%)
Dec 11, 2009 4.758 4.758 4.715 4.735 497,962 +0.00(+0.00%)
Dec 10, 2009 4.725 4.740 4.697 4.735 507,505 +0.05(+0.97%)
Dec 09, 2009 4.677 4.718 4.667 4.690 739,678 -0.03(-0.70%)
Dec 08, 2009 4.697 4.743 4.675 4.723 710,856 -0.02(-0.32%)
Dec 07, 2009 4.786 4.786 4.723 4.738 1,017,830 -0.01(-0.16%)
Dec 04, 2009 4.816 4.816 4.730 4.745 932,908 +0.00(+0.05%)
Dec 03, 2009 4.745 4.783 4.730 4.743 843,709 -0.01(-0.21%)
Dec 02, 2009 4.740 4.783 4.728 4.753 1,095,518 +0.01(+0.27%)
Dec 01, 2009 4.753 4.778 4.723 4.740 874,408 +0.01(+0.11%)
Nov 30, 2009 4.801 4.821 4.715 4.735 587,747 -0.03(-0.58%)
Nov 27, 2009 4.725 4.777 4.682 4.763 359,324 -0.02(-0.47%)
Nov 25, 2009 4.766 4.798 4.766 4.786 464,472 +0.02(+0.42%)
Nov 24, 2009 4.718 4.801 4.667 4.766 926,715 +0.07(+1.51%)
Nov 23, 2009 4.685 4.745 4.667 4.695 723,578 +0.05(+1.09%)
Nov 20, 2009 4.710 4.710 4.594 4.644 812,610 -0.06(-1.29%)
Nov 19, 2009 4.750 4.750 4.667 4.705 680,933 -0.07(-1.38%)
Nov 18, 2009 4.793 4.793 4.730 4.771 698,225 +0.00(+0.05%)
Nov 17, 2009 4.718 4.771 4.702 4.768 886,640 +0.03(+0.59%)
Nov 16, 2009 4.710 4.740 4.700 4.740 916,325 +0.09(+2.01%)
Nov 13, 2009 4.718 4.753 4.624 4.647 1,522,588 -0.04(-0.92%)
Nov 12, 2009 4.867 4.894 4.672 4.690 1,969,404 -0.22(-4.43%)
Nov 11, 2009 5.031 5.048 4.902 4.907 845,285 -0.13(-2.66%)
Nov 10, 2009 5.026 5.066 4.857 5.041 1,480,695 -0.15(-2.92%)
Nov 09, 2009 5.059 5.215 5.059 5.192 1,237,780 +0.13(+2.66%)
Nov 06, 2009 5.006 5.061 4.980 5.058 520,224 +0.03(+0.59%)
Nov 05, 2009 4.973 5.041 4.940 5.028 750,298 +0.12(+2.36%)
Nov 04, 2009 4.831 4.947 4.826 4.912 1,187,132 +0.16(+3.42%)
Nov 03, 2009 4.692 4.750 4.641 4.750 613,493 +0.04(+0.89%)
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.