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 )

10.53 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 28, 2006 6.514 6.527 6.457 6.477 144,200 -0.05(-0.77%)
Apr 27, 2006 6.514 6.527 6.477 6.527 180,051 +0.03(+0.39%)
Apr 26, 2006 6.497 6.502 6.464 6.502 153,760 +0.02(+0.31%)
Apr 25, 2006 6.477 6.525 6.452 6.482 223,869 +0.01(+0.08%)
Apr 24, 2006 6.502 6.502 6.439 6.477 190,806 +0.04(+0.58%)
Apr 21, 2006 6.351 6.464 6.339 6.439 173,279 +0.10(+1.54%)
Apr 20, 2006 6.351 6.402 6.339 6.341 255,736 -0.01(-0.16%)
Apr 19, 2006 6.344 6.389 6.314 6.351 117,511 +0.01(+0.08%)
Apr 18, 2006 6.326 6.379 6.324 6.346 179,254 +0.03(+0.44%)
Apr 17, 2006 6.329 6.366 6.316 6.319 103,171 -0.00(-0.04%)
Apr 13, 2006 6.294 6.321 6.276 6.321 131,453 +0.03(+0.44%)
Apr 12, 2006 6.273 6.314 6.246 6.294 132,250 +0.03(+0.40%)
Apr 11, 2006 6.422 6.434 6.261 6.268 258,126 -0.14(-2.19%)
Apr 10, 2006 6.527 6.527 6.402 6.409 178,856 -0.10(-1.58%)
Apr 07, 2006 6.499 6.527 6.464 6.512 117,113 +0.03(+0.49%)
Apr 06, 2006 6.489 6.509 6.464 6.480 129,860 -0.00(-0.06%)
Apr 05, 2006 6.519 6.525 6.452 6.484 199,171 -0.03(-0.46%)
Apr 04, 2006 6.469 6.525 6.444 6.514 145,793 +0.04(+0.62%)
Apr 03, 2006 6.404 6.477 6.396 6.474 191,205 +0.08(+1.30%)
Mar 31, 2006 6.376 6.399 6.351 6.391 186,424 -0.03(-0.43%)
Mar 30, 2006 6.427 6.464 6.412 6.419 218,292 +0.03(+0.47%)
Mar 29, 2006 6.326 6.442 6.304 6.389 195,586 +0.09(+1.35%)
Mar 28, 2006 6.341 6.346 6.276 6.304 168,101 -0.03(-0.44%)
Mar 27, 2006 6.349 6.389 6.326 6.331 131,851 -0.03(-0.43%)
Mar 24, 2006 6.301 6.359 6.299 6.359 171,686 +0.03(+0.52%)
Mar 23, 2006 6.339 6.364 6.318 6.326 134,640 +0.00(+0.00%)
Mar 22, 2006 6.339 6.394 6.314 6.326 208,732 -0.01(-0.20%)
Mar 21, 2006 6.299 6.349 6.289 6.339 127,868 +0.03(+0.48%)
Mar 20, 2006 6.296 6.311 6.276 6.309 236,616 +0.04(+0.60%)
Mar 17, 2006 6.273 6.281 6.238 6.271 190,408 +0.01(+0.12%)
Mar 16, 2006 6.266 6.281 6.248 6.263 167,304 +0.03(+0.44%)
Mar 15, 2006 6.334 6.334 6.233 6.236 253,745 -0.09(-1.39%)
Mar 14, 2006 6.356 6.356 6.309 6.324 199,968 -0.01(-0.20%)
Mar 13, 2006 6.376 6.402 6.336 6.336 216,300 -0.02(-0.24%)
Mar 10, 2006 6.329 6.369 6.306 6.351 303,538 +0.03(+0.44%)
Mar 09, 2006 6.349 6.396 6.316 6.324 337,795 -0.03(-0.40%)
Mar 08, 2006 6.289 6.364 6.263 6.349 337,795 +0.05(+0.72%)
Mar 07, 2006 6.316 6.329 6.278 6.304 169,694 -0.02(-0.32%)
Mar 06, 2006 6.344 6.366 6.314 6.324 142,607 -0.01(-0.08%)
Mar 03, 2006 6.364 6.364 6.326 6.329 166,507 -0.02(-0.28%)
Mar 02, 2006 6.356 6.394 6.324 6.346 387,190 +0.02(+0.32%)
Mar 01, 2006 6.263 6.326 6.246 6.326 129,461 +0.06(+1.00%)
Feb 28, 2006 6.253 6.284 6.243 6.263 258,126 +0.01(+0.16%)
Feb 27, 2006 6.203 6.263 6.178 6.253 176,068 +0.07(+1.06%)
Feb 24, 2006 6.125 6.252 6.125 6.188 133,843 +0.06(+0.94%)
Feb 23, 2006 6.171 6.191 6.128 6.130 212,715 -0.03(-0.41%)
Feb 22, 2006 6.173 6.261 6.135 6.155 304,733 -0.06(-0.89%)
Feb 21, 2006 6.246 6.251 6.188 6.211 281,230 +0.03(+0.45%)
Feb 17, 2006 6.163 6.211 6.163 6.183 198,375 -0.03(-0.48%)
Feb 16, 2006 6.201 6.213 6.155 6.213 226,657 +0.05(+0.81%)
Feb 15, 2006 6.188 6.196 6.125 6.163 168,897 +0.03(+0.41%)
Feb 14, 2006 6.221 6.231 6.118 6.138 227,056 -0.06(-1.01%)
Feb 13, 2006 6.143 6.263 6.140 6.201 211,520 -0.09(-1.40%)
Feb 10, 2006 6.301 6.301 6.256 6.289 215,504 -0.01(-0.16%)
Feb 09, 2006 6.281 6.299 6.256 6.299 236,217 +0.03(+0.44%)
Feb 08, 2006 6.291 6.291 6.248 6.271 269,678 -0.02(-0.36%)
Feb 07, 2006 6.294 6.301 6.263 6.294 188,018 +0.01(+0.12%)
Feb 06, 2006 6.314 6.319 6.263 6.286 312,301 +0.02(+0.28%)
Feb 03, 2006 6.286 6.321 6.263 6.268 303,936 +0.00(+0.04%)
Feb 02, 2006 6.329 6.351 6.258 6.266 276,849 -0.03(-0.40%)
Feb 01, 2006 6.276 6.376 6.256 6.291 325,048 +0.02(+0.28%)
Jan 31, 2006 6.263 6.276 6.218 6.273 246,176 +0.05(+0.73%)
Jan 30, 2006 6.248 6.276 6.226 6.228 329,430 +0.00(+0.04%)
Jan 27, 2006 6.128 6.273 6.128 6.226 252,948 +0.10(+1.60%)
Jan 26, 2006 6.123 6.168 6.110 6.128 211,520 +0.03(+0.45%)
Jan 25, 2006 6.125 6.140 6.088 6.100 139,022 -0.02(-0.33%)
Jan 24, 2006 6.176 6.176 6.095 6.120 255,338 -0.03(-0.53%)
Jan 23, 2006 6.171 6.238 6.136 6.153 282,027 +0.00(+0.04%)
Jan 20, 2006 6.166 6.166 6.095 6.150 234,624 -0.02(-0.24%)
Jan 19, 2006 6.150 6.171 6.090 6.166 184,433 +0.06(+0.99%)
Jan 18, 2006 6.125 6.171 6.050 6.105 194,790 -0.00(-0.04%)
Jan 17, 2006 6.150 6.150 6.030 6.108 228,251 -0.00(-0.04%)
Jan 13, 2006 6.113 6.113 6.053 6.110 101,179 +0.02(+0.33%)
Jan 12, 2006 6.171 6.193 6.063 6.090 122,291 -0.08(-1.26%)
Jan 11, 2006 6.088 6.176 6.065 6.168 271,272 +0.08(+1.36%)
Jan 10, 2006 6.058 6.100 6.022 6.085 339,787 +0.03(+0.46%)
Jan 09, 2006 6.095 6.095 5.940 6.058 293,579 -0.01(-0.17%)
Jan 06, 2006 6.030 6.080 6.022 6.068 227,056 +0.08(+1.34%)
Jan 05, 2006 5.950 6.005 5.947 5.987 138,623 +0.06(+1.06%)
Jan 04, 2006 5.892 5.977 5.862 5.925 228,251 +0.04(+0.68%)
Jan 03, 2006 5.689 5.887 5.668 5.884 184,433 +0.22(+3.95%)
Dec 30, 2005 5.651 5.774 5.598 5.661 443,356 +0.01(+0.18%)
Dec 29, 2005 5.586 5.671 5.583 5.651 429,414 +0.10(+1.72%)
Dec 28, 2005 5.598 5.636 5.548 5.556 350,542 -0.02(-0.40%)
Dec 27, 2005 5.724 5.774 5.548 5.578 631,773 -0.10(-1.68%)
Dec 23, 2005 5.651 5.711 5.613 5.673 253,346 +0.05(+0.85%)
Dec 22, 2005 5.721 5.744 5.613 5.626 398,742 -0.10(-1.67%)
Dec 21, 2005 5.668 5.749 5.576 5.721 605,482 +0.09(+1.56%)
Dec 20, 2005 5.774 5.837 5.598 5.633 578,395 -0.18(-3.15%)
Dec 19, 2005 5.731 5.862 5.731 5.817 340,584 +0.07(+1.27%)
Dec 16, 2005 5.623 5.744 5.586 5.744 350,542 +0.10(+1.73%)
Dec 15, 2005 5.535 5.658 5.535 5.646 248,964 +0.09(+1.58%)
Dec 14, 2005 5.503 5.681 5.503 5.558 562,859 +0.00(+0.05%)
Dec 13, 2005 5.581 5.588 5.500 5.556 321,861 +0.03(+0.45%)
Dec 12, 2005 5.686 5.694 5.530 5.530 321,065 -0.18(-3.21%)
Dec 09, 2005 5.679 5.766 5.673 5.714 206,342 +0.06(+1.07%)
Dec 08, 2005 5.749 5.794 5.638 5.653 288,401 -0.15(-2.51%)
Dec 07, 2005 5.766 5.799 5.636 5.799 211,122 +0.06(+1.09%)
Dec 06, 2005 5.719 5.764 5.673 5.736 552,104 +0.02(+0.31%)
Dec 05, 2005 5.704 5.744 5.663 5.719 253,745 +0.04(+0.75%)
Dec 02, 2005 5.636 5.724 5.631 5.676 194,790 +0.03(+0.58%)
Dec 01, 2005 5.628 5.643 5.583 5.643 229,844 +0.04(+0.67%)
Nov 30, 2005 5.643 5.643 5.576 5.606 350,542 -0.02(-0.31%)
Nov 29, 2005 5.623 5.643 5.530 5.623 238,209 +0.04(+0.67%)
Nov 28, 2005 5.535 5.636 5.508 5.586 288,002 +0.05(+0.91%)
Nov 25, 2005 5.503 5.608 5.503 5.535 128,665 +0.08(+1.38%)
Nov 23, 2005 5.422 5.490 5.380 5.460 381,215 +0.04(+0.69%)
Nov 22, 2005 5.485 5.523 5.415 5.422 319,073 -0.08(-1.46%)
Nov 21, 2005 5.626 5.653 5.455 5.503 383,206 -0.13(-2.23%)
Nov 18, 2005 5.613 5.716 5.573 5.628 221,877 +0.03(+0.49%)
Nov 17, 2005 5.699 5.699 5.566 5.601 186,026 -0.09(-1.50%)
Nov 16, 2005 5.754 5.774 5.673 5.686 153,760 -0.04(-0.70%)
Nov 15, 2005 5.731 5.759 5.694 5.726 151,370 +0.01(+0.09%)
Nov 14, 2005 5.857 5.857 5.706 5.721 225,064 -0.13(-2.19%)
Nov 11, 2005 5.975 5.975 5.824 5.849 116,714 -0.11(-1.89%)
Nov 10, 2005 5.952 6.000 5.824 5.962 169,296 -0.11(-1.78%)
Nov 09, 2005 6.100 6.123 6.020 6.070 92,017 -0.01(-0.08%)
Nov 08, 2005 6.032 6.088 6.025 6.075 141,810 +0.07(+1.13%)
Nov 07, 2005 6.035 6.055 5.992 6.007 194,790 -0.01(-0.08%)
Nov 04, 2005 5.960 6.022 5.922 6.012 158,540 +0.05(+0.80%)
Nov 03, 2005 5.920 5.965 5.849 5.965 111,934 +0.07(+1.11%)
Nov 02, 2005 6.025 6.068 5.877 5.899 237,412 -0.15(-2.42%)
Nov 01, 2005 6.045 6.064 6.027 6.046 117,909 -0.01(-0.23%)
Oct 31, 2005 5.980 6.075 5.965 6.060 102,772 +0.09(+1.51%)
Oct 28, 2005 5.902 5.970 5.882 5.970 116,714 +0.09(+1.45%)
Oct 27, 2005 5.884 5.887 5.834 5.884 50,589 +0.01(+0.13%)
Oct 26, 2005 5.920 5.920 5.829 5.877 157,345 -0.01(-0.17%)
Oct 25, 2005 5.844 5.887 5.812 5.887 86,042 +0.04(+0.73%)
Oct 24, 2005 5.937 5.937 5.814 5.844 140,217 -0.09(-1.56%)
Oct 21, 2005 5.817 5.965 5.809 5.937 107,552 +0.14(+2.47%)
Oct 20, 2005 5.734 5.794 5.663 5.794 173,677 +0.04(+0.65%)
Oct 19, 2005 5.859 5.864 5.523 5.756 532,187 -0.10(-1.76%)
Oct 18, 2005 5.942 5.942 5.827 5.859 123,884 -0.08(-1.39%)
Oct 17, 2005 6.080 6.080 5.912 5.942 168,897 -0.15(-2.43%)
Oct 14, 2005 6.075 6.125 5.867 6.090 190,806 +0.03(+0.46%)
Oct 13, 2005 6.123 6.143 6.050 6.063 215,105 -0.07(-1.19%)
Oct 12, 2005 6.125 6.150 6.115 6.135 115,121 +0.02(+0.29%)
Oct 11, 2005 6.125 6.148 6.115 6.118 94,407 -0.01(-0.20%)
Oct 10, 2005 6.153 6.153 6.113 6.130 127,071 +0.00(+0.04%)
Oct 07, 2005 6.088 6.128 6.043 6.128 62,539 +0.05(+0.87%)
Oct 06, 2005 5.975 6.075 5.902 6.075 170,491 +0.09(+1.47%)
Oct 05, 2005 5.904 5.987 5.882 5.987 160,134 +0.09(+1.58%)
Oct 04, 2005 5.867 5.894 5.859 5.894 145,793 +0.03(+0.51%)
Oct 03, 2005 5.884 5.904 5.829 5.864 203,553 -0.02(-0.34%)
Sep 30, 2005 5.879 5.920 5.857 5.884 159,735 +0.02(+0.39%)
Sep 29, 2005 5.839 5.862 5.804 5.862 68,116 +0.03(+0.52%)
Sep 28, 2005 5.837 5.859 5.786 5.832 169,694 -0.05(-0.77%)
Sep 27, 2005 5.864 5.907 5.754 5.877 487,174 -0.08(-1.31%)
Sep 26, 2005 6.012 6.025 5.904 5.955 204,748 -0.06(-1.04%)
Sep 23, 2005 6.017 6.075 6.012 6.017 81,660 -0.01(-0.12%)
Sep 22, 2005 6.010 6.063 5.982 6.025 114,723 +0.02(+0.29%)
Sep 21, 2005 6.035 6.070 5.987 6.007 121,893 -0.02(-0.37%)
Sep 20, 2005 6.025 6.085 6.020 6.030 93,212 +0.02(+0.25%)
Sep 19, 2005 6.143 6.143 6.005 6.015 200,765 -0.12(-1.88%)
Sep 16, 2005 6.115 6.130 6.130 6.130 69,311 +0.04(+0.66%)
Sep 15, 2005 6.055 6.120 6.050 6.090 84,847 +0.04(+0.62%)
Sep 14, 2005 6.133 6.145 6.053 6.053 145,395 -0.07(-1.19%)
Sep 13, 2005 6.115 6.125 6.088 6.125 97,594 +0.01(+0.16%)
Sep 12, 2005 6.161 6.183 6.115 6.115 111,934 -0.05(-0.73%)
Sep 09, 2005 6.103 6.161 6.103 6.161 96,797 +0.07(+1.07%)
Sep 08, 2005 6.133 6.183 6.095 6.095 127,868 -0.04(-0.61%)
Sep 07, 2005 6.150 6.163 6.108 6.133 80,863 +0.02(+0.37%)
Sep 06, 2005 6.176 6.211 6.088 6.110 173,279 -0.04(-0.65%)
Sep 02, 2005 6.196 6.196 6.150 6.150 66,921 -0.04(-0.61%)
Sep 01, 2005 6.211 6.211 6.122 6.188 93,212 +0.04(+0.61%)
Aug 31, 2005 6.171 6.191 6.050 6.150 94,407 +0.03(+0.49%)
Aug 30, 2005 6.065 6.163 6.065 6.120 90,822 +0.03(+0.45%)
Aug 29, 2005 6.150 6.163 6.078 6.093 67,320 -0.04(-0.61%)
Aug 26, 2005 6.125 6.163 6.113 6.130 55,768 +0.03(+0.49%)
Aug 25, 2005 6.176 6.176 6.050 6.100 109,544 -0.03(-0.41%)
Aug 24, 2005 6.176 6.201 6.088 6.125 119,901 -0.04(-0.61%)
Aug 23, 2005 6.050 6.203 6.050 6.163 155,354 +0.08(+1.28%)
Aug 22, 2005 6.161 6.176 6.080 6.085 116,714 -0.08(-1.26%)
Aug 19, 2005 6.150 6.176 6.125 6.163 53,776 -0.03(-0.41%)
Aug 18, 2005 6.143 6.188 6.130 6.188 133,445 +0.06(+0.98%)
Aug 17, 2005 6.125 6.150 6.020 6.128 118,706 +0.07(+1.08%)
Aug 16, 2005 6.108 6.133 6.037 6.063 202,358 -0.08(-1.35%)
Aug 15, 2005 6.043 6.181 6.012 6.145 133,046 +0.13(+2.13%)
Aug 12, 2005 6.055 6.060 6.012 6.017 81,262 -0.01(-0.12%)
Aug 11, 2005 6.032 6.045 5.995 6.025 144,598 -0.10(-1.64%)
Aug 10, 2005 6.125 6.201 6.105 6.125 201,960 -0.02(-0.37%)
Aug 09, 2005 6.125 6.150 6.083 6.148 235,819 +0.06(+0.99%)
Aug 08, 2005 6.093 6.150 6.083 6.088 76,482 -0.03(-0.41%)
Aug 05, 2005 6.128 6.145 6.100 6.113 45,012 -0.01(-0.20%)
Aug 04, 2005 6.138 6.148 6.090 6.125 86,042 +0.03(+0.41%)
Aug 03, 2005 6.100 6.125 6.088 6.100 70,905 -0.02(-0.37%)
Aug 02, 2005 6.075 6.123 6.070 6.123 59,751 +0.04(+0.58%)
Aug 01, 2005 6.043 6.129 6.043 6.088 105,561 +0.02(+0.37%)
Jul 29, 2005 6.125 6.125 6.045 6.065 43,419 -0.04(-0.58%)
Jul 28, 2005 6.030 6.113 6.027 6.100 108,747 +0.05(+0.75%)
Jul 27, 2005 6.045 6.070 6.045 6.055 54,174 +0.01(+0.17%)
Jul 26, 2005 6.100 6.100 5.977 6.045 301,148 -0.06(-0.91%)
Jul 25, 2005 6.135 6.135 6.058 6.100 160,134 -0.04(-0.57%)
Jul 22, 2005 6.113 6.135 6.053 6.135 70,905 +0.05(+0.78%)
Jul 21, 2005 6.188 6.188 6.088 6.088 77,278 -0.08(-1.22%)
Jul 20, 2005 6.163 6.198 6.150 6.163 79,668 -0.01(-0.20%)
Jul 19, 2005 6.178 6.196 6.150 6.176 35,054 +0.02(+0.37%)
Jul 18, 2005 6.176 6.201 6.150 6.153 82,855 -0.05(-0.77%)
Jul 15, 2005 6.115 6.226 6.050 6.201 122,689 +0.09(+1.40%)
Jul 14, 2005 6.138 6.140 6.088 6.115 54,573 -0.02(-0.37%)
Jul 13, 2005 6.163 6.163 6.113 6.138 51,386 -0.03(-0.41%)
Jul 12, 2005 6.125 6.188 6.113 6.163 137,827 +0.02(+0.29%)
Jul 11, 2005 6.150 6.150 6.088 6.145 121,893 +0.03(+0.41%)
Jul 08, 2005 6.115 6.125 6.088 6.120 93,610 -0.02(-0.33%)
Jul 07, 2005 6.100 6.171 6.088 6.140 50,589 +0.00(+0.04%)
Jul 06, 2005 6.276 6.276 6.088 6.138 435,788 -0.14(-2.20%)
Jul 05, 2005 6.276 6.276 6.276 6.276 112,731 -0.00(-0.04%)
Jul 01, 2005 6.276 6.278 6.276 6.278 53,776 +0.00(+0.00%)
Jun 30, 2005 6.278 6.278 6.276 6.278 24,298 +0.00(+0.04%)
Jun 29, 2005 6.278 6.278 6.276 6.276 50,988 +0.00(+0.00%)
Jun 28, 2005 6.276 6.278 6.276 6.276 145,793 +0.00(+0.00%)
Jun 27, 2005 6.276 6.278 6.276 6.276 254,940 +0.00(+0.00%)
Jun 24, 2005 6.276 6.278 6.276 6.276 135,835 +0.00(+0.00%)
Jun 23, 2005 6.276 6.278 6.276 6.276 419,057 +0.00(+0.00%)
Jun 22, 2005 6.276 6.278 6.276 6.276 43,021 +0.00(+0.00%)
Jun 21, 2005 6.276 6.278 6.276 6.276 219,487 +0.00(+0.00%)
Jun 20, 2005 6.276 6.278 6.276 6.276 82,457 +0.00(+0.00%)
Jun 17, 2005 6.276 6.278 6.276 6.276 25,892 -0.00(-0.04%)
Jun 16, 2005 6.276 6.278 6.276 6.278 119,503 +0.00(+0.04%)
Jun 15, 2005 6.276 6.278 6.276 6.276 131,453 -0.00(-0.04%)
Jun 14, 2005 6.278 6.278 6.276 6.278 38,639 +0.00(+0.00%)
Jun 13, 2005 6.278 6.278 6.276 6.278 111,536 +0.00(+0.04%)
Jun 10, 2005 6.281 6.281 6.276 6.276 46,207 +0.00(+0.00%)
Jun 09, 2005 6.278 6.278 6.276 6.276 115,121 +0.00(+0.00%)
Jun 08, 2005 6.276 6.278 6.276 6.276 47,801 -0.00(-0.04%)
Jun 07, 2005 6.276 6.296 6.276 6.278 105,959 +0.00(+0.00%)
Jun 06, 2005 6.278 6.278 6.276 6.278 43,021 +0.00(+0.00%)
Jun 03, 2005 6.281 6.281 6.276 6.278 80,465 +0.00(+0.00%)
Jun 02, 2005 6.281 6.281 6.276 6.278 82,855 +0.00(+0.00%)
Jun 01, 2005 6.276 6.281 6.276 6.278 123,884 +0.00(+0.00%)
May 31, 2005 6.278 6.281 6.276 6.278 60,548 -0.00(-0.04%)
May 27, 2005 6.276 6.286 6.276 6.281 74,091 +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.