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 )

10.45 -0.03 (-0.28%)
Streaming Delayed Price Updated: 3:51 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 (%)
Jan 30, 2009 3.954 3.984 3.869 3.871 0 -0.09(-2.16%)
Jan 29, 2009 4.067 4.067 3.954 3.956 59,703 -0.11(-2.72%)
Jan 28, 2009 3.989 4.067 3.989 4.067 88,229 +0.09(+2.14%)
Jan 27, 2009 3.981 3.989 3.954 3.981 74,601 +0.00(+0.06%)
Jan 26, 2009 3.866 4.009 3.866 3.979 103,661 +0.08(+1.99%)
Jan 23, 2009 3.710 3.901 3.710 3.901 141,077 +0.08(+2.04%)
Jan 22, 2009 3.705 3.896 3.670 3.823 186,185 +0.12(+3.11%)
Jan 21, 2009 3.645 3.708 3.582 3.708 137,811 +0.07(+1.86%)
Jan 20, 2009 3.728 3.728 3.617 3.640 90,794 -0.12(-3.27%)
Jan 16, 2009 3.811 3.886 3.738 3.763 86,090 -0.03(-0.86%)
Jan 15, 2009 3.766 3.826 3.718 3.796 102,207 -0.04(-0.92%)
Jan 14, 2009 3.941 3.951 3.831 3.831 123,466 -0.21(-5.22%)
Jan 13, 2009 4.089 4.127 3.992 4.042 115,838 -0.05(-1.29%)
Jan 12, 2009 4.228 4.230 4.044 4.094 124,896 -0.13(-3.15%)
Jan 09, 2009 4.024 4.268 4.024 4.228 103,394 +0.02(+0.42%)
Jan 08, 2009 4.225 4.228 4.130 4.210 94,837 +0.01(+0.30%)
Jan 07, 2009 4.368 4.368 4.167 4.197 163,854 -0.07(-1.65%)
Jan 06, 2009 4.192 4.325 4.192 4.268 96,650 +0.06(+1.49%)
Jan 05, 2009 4.305 4.315 4.192 4.205 185,735 +0.03(+0.60%)
Jan 02, 2009 4.042 4.255 4.042 4.180 0 +0.13(+3.10%)
Jan 01, 2009 3.801 4.054 3.798 4.054 0 +0.00(+0.00%)
Dec 31, 2008 3.801 4.054 3.798 4.054 361,122 +0.25(+6.67%)
Dec 30, 2008 3.715 3.801 3.715 3.801 202,143 +0.09(+2.30%)
Dec 29, 2008 3.771 3.771 3.678 3.715 159,644 -0.08(-1.99%)
Dec 26, 2008 3.753 3.816 3.725 3.791 67,375 +0.08(+2.03%)
Dec 24, 2008 3.693 3.866 3.678 3.715 264,739 +0.05(+1.37%)
Dec 23, 2008 3.768 3.768 3.655 3.665 249,227 -0.02(-0.48%)
Dec 22, 2008 3.866 3.866 3.653 3.683 131,947 -0.12(-3.17%)
Dec 19, 2008 3.766 3.853 3.758 3.803 185,441 +0.00(+0.00%)
Dec 18, 2008 3.866 3.966 3.748 3.803 216,726 +0.08(+2.16%)
Dec 17, 2008 3.758 3.758 3.693 3.723 162,241 -0.04(-0.96%)
Dec 16, 2008 3.638 3.788 3.565 3.759 436,545 +0.19(+5.38%)
Dec 15, 2008 3.891 4.039 3.530 3.567 231,724 -0.12(-3.27%)
Dec 12, 2008 3.954 3.954 3.595 3.688 260,572 +0.00(+0.07%)
Dec 11, 2008 3.693 3.956 3.630 3.685 348,833 +0.07(+1.94%)
Dec 10, 2008 3.560 3.638 3.515 3.615 232,991 -0.02(-0.62%)
Dec 09, 2008 3.590 3.793 3.577 3.638 273,749 -0.03(-0.75%)
Dec 08, 2008 3.389 3.685 3.389 3.665 228,051 +0.31(+9.36%)
Dec 05, 2008 3.201 3.389 3.123 3.351 271,714 +0.14(+4.22%)
Dec 04, 2008 3.241 3.301 3.216 3.216 333,190 -0.02(-0.70%)
Dec 03, 2008 3.216 3.238 3.151 3.238 288,022 +0.00(+0.08%)
Dec 02, 2008 3.073 3.236 3.053 3.236 171,654 +0.14(+4.37%)
Dec 01, 2008 3.176 3.223 3.075 3.100 323,144 -0.14(-4.26%)
Nov 28, 2008 3.339 3.339 3.168 3.238 144,403 +0.02(+0.62%)
Nov 26, 2008 3.088 3.286 3.050 3.218 300,944 +0.14(+4.65%)
Nov 25, 2008 3.090 3.140 3.005 3.075 184,341 +0.00(+0.08%)
Nov 24, 2008 2.824 3.158 2.824 3.073 318,993 +0.27(+9.68%)
Nov 21, 2008 2.716 2.814 2.621 2.802 446,447 +0.09(+3.24%)
Nov 20, 2008 2.970 3.012 2.714 2.714 435,007 -0.38(-12.33%)
Nov 19, 2008 3.236 3.279 3.075 3.095 277,231 -0.17(-5.15%)
Nov 18, 2008 3.279 3.314 3.171 3.264 216,412 -0.05(-1.52%)
Nov 17, 2008 3.517 3.517 3.304 3.314 233,075 -0.26(-7.37%)
Nov 14, 2008 3.550 3.625 3.515 3.577 159,134 -0.01(-0.35%)
Nov 13, 2008 3.625 3.628 3.392 3.590 272,104 -0.02(-0.63%)
Nov 12, 2008 3.838 3.841 3.582 3.612 195,013 -0.44(-10.90%)
Nov 11, 2008 4.145 4.145 3.994 4.054 129,027 -0.13(-3.18%)
Nov 10, 2008 4.185 4.351 4.120 4.187 175,231 +0.07(+1.71%)
Nov 07, 2008 4.042 4.117 3.974 4.117 236,851 +0.08(+1.86%)
Nov 06, 2008 4.243 4.243 4.017 4.042 254,342 -0.25(-5.74%)
Nov 05, 2008 4.268 4.363 4.233 4.288 206,844 -0.03(-0.58%)
Nov 04, 2008 4.107 4.313 4.107 4.313 256,788 +0.23(+5.68%)
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.