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 )

11.27 +0.04 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.446 5.457 5.398 5.415 172,481 -0.04(-0.77%)
Apr 27, 2006 5.446 5.457 5.415 5.457 215,363 +0.02(+0.39%)
Apr 26, 2006 5.432 5.436 5.404 5.436 183,916 +0.02(+0.31%)
Apr 25, 2006 5.415 5.455 5.394 5.419 267,774 +0.00(+0.08%)
Apr 24, 2006 5.436 5.436 5.383 5.415 228,227 +0.03(+0.58%)
Apr 21, 2006 5.310 5.404 5.299 5.383 207,263 +0.08(+1.54%)
Apr 20, 2006 5.310 5.352 5.299 5.302 305,892 -0.01(-0.16%)
Apr 19, 2006 5.304 5.341 5.278 5.310 140,557 +0.00(+0.08%)
Apr 18, 2006 5.289 5.333 5.287 5.306 214,410 +0.02(+0.44%)
Apr 17, 2006 5.291 5.323 5.281 5.283 123,405 -0.00(-0.04%)
Apr 13, 2006 5.262 5.285 5.247 5.285 157,234 +0.02(+0.44%)
Apr 12, 2006 5.245 5.278 5.222 5.262 158,187 +0.02(+0.40%)
Apr 11, 2006 5.369 5.379 5.234 5.241 308,750 -0.12(-2.19%)
Apr 10, 2006 5.457 5.457 5.352 5.358 213,933 -0.09(-1.58%)
Apr 07, 2006 5.434 5.457 5.404 5.444 140,081 +0.03(+0.49%)
Apr 06, 2006 5.425 5.442 5.404 5.418 155,328 -0.00(-0.06%)
Apr 05, 2006 5.451 5.455 5.394 5.421 238,233 -0.03(-0.46%)
Apr 04, 2006 5.409 5.455 5.388 5.446 174,387 +0.03(+0.62%)
Apr 03, 2006 5.354 5.415 5.348 5.413 228,704 +0.07(+1.30%)
Mar 31, 2006 5.331 5.350 5.310 5.343 222,986 -0.02(-0.43%)
Mar 30, 2006 5.373 5.404 5.360 5.367 261,104 +0.03(+0.47%)
Mar 29, 2006 5.289 5.385 5.270 5.341 233,945 +0.07(+1.35%)
Mar 28, 2006 5.302 5.306 5.247 5.270 201,069 -0.02(-0.44%)
Mar 27, 2006 5.308 5.341 5.289 5.293 157,710 -0.02(-0.43%)
Mar 24, 2006 5.268 5.316 5.266 5.316 205,357 +0.03(+0.52%)
Mar 23, 2006 5.299 5.320 5.282 5.289 161,045 +0.00(+0.00%)
Mar 22, 2006 5.299 5.346 5.278 5.289 249,668 -0.01(-0.20%)
Mar 21, 2006 5.266 5.308 5.257 5.299 152,946 +0.03(+0.48%)
Mar 20, 2006 5.264 5.276 5.247 5.274 283,021 +0.03(+0.60%)
Mar 17, 2006 5.245 5.251 5.215 5.243 227,751 +0.01(+0.12%)
Mar 16, 2006 5.239 5.251 5.224 5.236 200,116 +0.02(+0.44%)
Mar 15, 2006 5.295 5.295 5.211 5.213 303,509 -0.07(-1.39%)
Mar 14, 2006 5.314 5.314 5.274 5.287 239,186 -0.01(-0.20%)
Mar 13, 2006 5.331 5.352 5.297 5.297 258,721 -0.01(-0.24%)
Mar 10, 2006 5.291 5.325 5.272 5.310 363,068 +0.02(+0.44%)
Mar 09, 2006 5.308 5.348 5.281 5.287 404,044 -0.02(-0.40%)
Mar 08, 2006 5.257 5.320 5.236 5.308 404,044 +0.04(+0.72%)
Mar 07, 2006 5.281 5.291 5.249 5.270 202,975 -0.02(-0.32%)
Mar 06, 2006 5.304 5.323 5.278 5.287 170,575 -0.00(-0.08%)
Mar 03, 2006 5.320 5.320 5.289 5.291 199,163 -0.01(-0.28%)
Mar 02, 2006 5.314 5.346 5.287 5.306 463,126 +0.02(+0.32%)
Mar 01, 2006 5.236 5.289 5.222 5.289 154,851 +0.05(+1.00%)
Feb 28, 2006 5.228 5.253 5.220 5.236 308,750 +0.01(+0.16%)
Feb 27, 2006 5.186 5.236 5.165 5.228 210,598 +0.05(+1.06%)
Feb 24, 2006 5.121 5.227 5.121 5.173 160,093 +0.05(+0.94%)
Feb 23, 2006 5.159 5.176 5.123 5.125 254,433 -0.02(-0.41%)
Feb 22, 2006 5.161 5.234 5.129 5.146 364,497 -0.05(-0.89%)
Feb 21, 2006 5.222 5.226 5.173 5.192 336,385 +0.02(+0.45%)
Feb 17, 2006 5.152 5.192 5.152 5.169 237,280 -0.03(-0.48%)
Feb 16, 2006 5.184 5.194 5.146 5.194 271,109 +0.04(+0.81%)
Feb 15, 2006 5.173 5.180 5.121 5.152 202,022 +0.02(+0.41%)
Feb 14, 2006 5.201 5.209 5.115 5.132 271,586 -0.05(-1.01%)
Feb 13, 2006 5.136 5.236 5.134 5.184 253,004 -0.07(-1.40%)
Feb 10, 2006 5.268 5.268 5.230 5.257 257,768 -0.01(-0.16%)
Feb 09, 2006 5.251 5.266 5.230 5.266 282,545 +0.02(+0.44%)
Feb 08, 2006 5.260 5.260 5.224 5.243 322,568 -0.02(-0.36%)
Feb 07, 2006 5.262 5.268 5.236 5.262 224,892 +0.01(+0.12%)
Feb 06, 2006 5.278 5.283 5.236 5.255 373,550 +0.01(+0.28%)
Feb 03, 2006 5.255 5.285 5.236 5.241 363,544 +0.00(+0.04%)
Feb 02, 2006 5.291 5.310 5.232 5.239 331,144 -0.02(-0.40%)
Feb 01, 2006 5.247 5.331 5.230 5.260 388,797 +0.01(+0.28%)
Jan 31, 2006 5.236 5.247 5.199 5.245 294,456 +0.04(+0.73%)
Jan 30, 2006 5.224 5.247 5.205 5.207 394,038 +0.00(+0.04%)
Jan 27, 2006 5.123 5.245 5.123 5.205 302,556 +0.08(+1.60%)
Jan 26, 2006 5.119 5.157 5.108 5.123 253,004 +0.02(+0.45%)
Jan 25, 2006 5.121 5.134 5.090 5.100 166,287 -0.02(-0.33%)
Jan 24, 2006 5.163 5.163 5.096 5.117 305,415 -0.03(-0.53%)
Jan 23, 2006 5.159 5.215 5.130 5.144 337,338 +0.00(+0.04%)
Jan 20, 2006 5.155 5.155 5.096 5.142 280,639 -0.01(-0.24%)
Jan 19, 2006 5.142 5.159 5.092 5.155 220,604 +0.05(+0.99%)
Jan 18, 2006 5.121 5.159 5.058 5.104 232,992 -0.00(-0.04%)
Jan 17, 2006 5.142 5.142 5.041 5.106 273,015 -0.00(-0.04%)
Jan 13, 2006 5.111 5.111 5.060 5.108 121,022 +0.02(+0.33%)
Jan 12, 2006 5.159 5.178 5.069 5.092 146,275 -0.07(-1.26%)
Jan 11, 2006 5.090 5.163 5.071 5.157 324,474 +0.07(+1.36%)
Jan 10, 2006 5.064 5.100 5.035 5.087 406,426 +0.02(+0.46%)
Jan 09, 2006 5.096 5.096 4.966 5.064 351,156 -0.01(-0.17%)
Jan 06, 2006 5.041 5.083 5.035 5.073 271,586 +0.07(+1.34%)
Jan 05, 2006 4.974 5.020 4.972 5.006 165,810 +0.05(+1.06%)
Jan 04, 2006 4.926 4.997 4.901 4.953 273,015 +0.03(+0.68%)
Jan 03, 2006 4.756 4.922 4.739 4.920 220,604 +0.19(+3.95%)
Dec 30, 2005 4.724 4.827 4.680 4.733 530,308 +0.01(+0.18%)
Dec 29, 2005 4.670 4.741 4.668 4.724 513,631 +0.08(+1.72%)
Dec 28, 2005 4.680 4.712 4.638 4.645 419,291 -0.02(-0.41%)
Dec 27, 2005 4.785 4.827 4.638 4.663 755,677 -0.08(-1.68%)
Dec 23, 2005 4.724 4.775 4.693 4.743 303,033 +0.04(+0.85%)
Dec 22, 2005 4.783 4.802 4.693 4.703 476,943 -0.08(-1.67%)
Dec 21, 2005 4.739 4.806 4.661 4.783 724,230 +0.07(+1.56%)
Dec 20, 2005 4.827 4.880 4.680 4.710 691,830 -0.15(-3.15%)
Dec 19, 2005 4.792 4.901 4.792 4.863 407,379 +0.06(+1.27%)
Dec 16, 2005 4.701 4.802 4.670 4.802 419,291 +0.08(+1.73%)
Dec 15, 2005 4.628 4.731 4.628 4.720 297,792 +0.07(+1.58%)
Dec 14, 2005 4.601 4.750 4.601 4.647 673,248 +0.00(+0.05%)
Dec 13, 2005 4.666 4.672 4.598 4.645 384,985 +0.02(+0.45%)
Dec 12, 2005 4.754 4.760 4.624 4.624 384,032 -0.15(-3.21%)
Dec 09, 2005 4.747 4.821 4.743 4.777 246,810 +0.05(+1.07%)
Dec 08, 2005 4.806 4.844 4.714 4.726 344,962 -0.12(-2.51%)
Dec 07, 2005 4.821 4.848 4.712 4.848 252,527 +0.05(+1.09%)
Dec 06, 2005 4.781 4.819 4.743 4.796 660,383 +0.01(+0.31%)
Dec 05, 2005 4.768 4.802 4.735 4.781 303,509 +0.04(+0.75%)
Dec 02, 2005 4.712 4.785 4.708 4.745 232,992 +0.03(+0.58%)
Dec 01, 2005 4.705 4.718 4.668 4.718 274,921 +0.03(+0.67%)
Nov 30, 2005 4.718 4.718 4.661 4.687 419,291 -0.01(-0.31%)
Nov 29, 2005 4.701 4.718 4.624 4.701 284,927 +0.03(+0.67%)
Nov 28, 2005 4.628 4.712 4.605 4.670 344,485 +0.04(+0.91%)
Nov 25, 2005 4.601 4.689 4.601 4.628 153,898 +0.06(+1.38%)
Nov 23, 2005 4.533 4.590 4.498 4.565 455,979 +0.03(+0.69%)
Nov 22, 2005 4.586 4.617 4.527 4.533 381,650 -0.07(-1.46%)
Nov 21, 2005 4.703 4.726 4.561 4.601 458,361 -0.10(-2.23%)
Nov 18, 2005 4.693 4.779 4.659 4.705 265,392 +0.02(+0.49%)
Nov 17, 2005 4.764 4.764 4.653 4.682 222,510 -0.07(-1.50%)
Nov 16, 2005 4.810 4.827 4.743 4.754 183,916 -0.03(-0.70%)
Nov 15, 2005 4.792 4.815 4.760 4.787 181,057 +0.00(+0.09%)
Nov 14, 2005 4.896 4.896 4.771 4.783 269,204 -0.11(-2.19%)
Nov 11, 2005 4.995 4.995 4.869 4.890 139,604 -0.09(-1.89%)
Nov 10, 2005 4.976 5.016 4.869 4.985 202,498 -0.09(-1.78%)
Nov 09, 2005 5.100 5.119 5.033 5.075 110,063 -0.00(-0.08%)
Nov 08, 2005 5.043 5.090 5.037 5.079 169,622 +0.06(+1.13%)
Nov 07, 2005 5.045 5.062 5.010 5.022 232,992 -0.00(-0.08%)
Nov 04, 2005 4.982 5.035 4.951 5.027 189,634 +0.04(+0.80%)
Nov 03, 2005 4.949 4.987 4.890 4.987 133,887 +0.05(+1.11%)
Nov 02, 2005 5.037 5.073 4.913 4.932 283,974 -0.12(-2.42%)
Nov 01, 2005 5.054 5.070 5.039 5.055 141,034 -0.01(-0.23%)
Oct 31, 2005 4.999 5.079 4.987 5.066 122,928 +0.08(+1.51%)
Oct 28, 2005 4.934 4.991 4.917 4.991 139,604 +0.07(+1.45%)
Oct 27, 2005 4.920 4.922 4.878 4.920 60,511 +0.01(+0.13%)
Oct 26, 2005 4.949 4.949 4.873 4.913 188,204 -0.01(-0.17%)
Oct 25, 2005 4.886 4.922 4.859 4.922 102,916 +0.04(+0.73%)
Oct 24, 2005 4.964 4.964 4.861 4.886 167,716 -0.08(-1.56%)
Oct 21, 2005 4.863 4.987 4.857 4.964 128,646 +0.12(+2.47%)
Oct 20, 2005 4.794 4.844 4.735 4.844 207,739 +0.03(+0.65%)
Oct 19, 2005 4.899 4.903 4.617 4.812 636,560 -0.09(-1.76%)
Oct 18, 2005 4.968 4.968 4.871 4.899 148,181 -0.07(-1.39%)
Oct 17, 2005 5.083 5.083 4.943 4.968 202,022 -0.12(-2.43%)
Oct 14, 2005 5.079 5.121 4.905 5.092 228,227 +0.02(+0.46%)
Oct 13, 2005 5.119 5.136 5.058 5.069 257,292 -0.06(-1.19%)
Oct 12, 2005 5.121 5.142 5.113 5.129 137,699 +0.01(+0.29%)
Oct 11, 2005 5.121 5.140 5.113 5.115 112,922 -0.01(-0.20%)
Oct 10, 2005 5.144 5.144 5.111 5.125 151,993 +0.00(+0.04%)
Oct 07, 2005 5.090 5.123 5.052 5.123 74,805 +0.04(+0.87%)
Oct 06, 2005 4.995 5.079 4.934 5.079 203,928 +0.07(+1.47%)
Oct 05, 2005 4.936 5.006 4.917 5.006 191,539 +0.08(+1.58%)
Oct 04, 2005 4.905 4.928 4.899 4.928 174,387 +0.03(+0.51%)
Oct 03, 2005 4.920 4.936 4.873 4.903 243,474 -0.02(-0.34%)
Sep 30, 2005 4.915 4.949 4.896 4.920 191,063 +0.02(+0.39%)
Sep 29, 2005 4.882 4.901 4.852 4.901 81,475 +0.03(+0.52%)
Sep 28, 2005 4.880 4.899 4.838 4.875 202,975 -0.04(-0.77%)
Sep 27, 2005 4.903 4.938 4.810 4.913 582,719 -0.07(-1.31%)
Sep 26, 2005 5.027 5.037 4.936 4.978 244,904 -0.05(-1.04%)
Sep 23, 2005 5.031 5.079 5.027 5.031 97,675 -0.01(-0.12%)
Sep 22, 2005 5.024 5.069 5.001 5.037 137,222 +0.01(+0.29%)
Sep 21, 2005 5.045 5.075 5.006 5.022 145,799 -0.02(-0.37%)
Sep 20, 2005 5.037 5.087 5.033 5.041 111,493 +0.01(+0.25%)
Sep 19, 2005 5.136 5.136 5.020 5.029 240,139 -0.10(-1.88%)
Sep 16, 2005 5.113 5.125 5.125 5.125 82,905 +0.03(+0.66%)
Sep 15, 2005 5.062 5.117 5.058 5.092 101,487 +0.03(+0.62%)
Sep 14, 2005 5.127 5.138 5.060 5.060 173,910 -0.06(-1.19%)
Sep 13, 2005 5.113 5.121 5.090 5.121 116,734 +0.01(+0.16%)
Sep 12, 2005 5.150 5.169 5.113 5.113 133,887 -0.04(-0.73%)
Sep 09, 2005 5.102 5.150 5.102 5.150 115,781 +0.05(+1.07%)
Sep 08, 2005 5.127 5.169 5.096 5.096 152,946 -0.03(-0.61%)
Sep 07, 2005 5.142 5.152 5.106 5.127 96,722 +0.02(+0.37%)
Sep 06, 2005 5.163 5.192 5.090 5.108 207,263 -0.03(-0.65%)
Sep 02, 2005 5.180 5.180 5.142 5.142 80,046 -0.03(-0.61%)
Sep 01, 2005 5.192 5.192 5.119 5.173 111,493 +0.03(+0.61%)
Aug 31, 2005 5.159 5.176 5.058 5.142 112,922 +0.03(+0.49%)
Aug 30, 2005 5.071 5.152 5.071 5.117 108,634 +0.02(+0.45%)
Aug 29, 2005 5.142 5.152 5.081 5.094 80,522 -0.03(-0.61%)
Aug 26, 2005 5.121 5.152 5.111 5.125 66,705 +0.03(+0.49%)
Aug 25, 2005 5.163 5.163 5.058 5.100 131,028 -0.02(-0.41%)
Aug 24, 2005 5.163 5.184 5.090 5.121 143,416 -0.03(-0.61%)
Aug 23, 2005 5.058 5.186 5.058 5.152 185,822 +0.07(+1.28%)
Aug 22, 2005 5.150 5.163 5.083 5.087 139,604 -0.07(-1.26%)
Aug 19, 2005 5.142 5.163 5.121 5.152 64,323 -0.02(-0.41%)
Aug 18, 2005 5.136 5.173 5.125 5.173 159,616 +0.05(+0.98%)
Aug 17, 2005 5.121 5.142 5.033 5.123 141,987 +0.05(+1.08%)
Aug 16, 2005 5.106 5.127 5.048 5.069 242,045 -0.07(-1.35%)
Aug 15, 2005 5.052 5.167 5.027 5.138 159,140 +0.11(+2.13%)
Aug 12, 2005 5.062 5.066 5.027 5.031 97,199 -0.01(-0.12%)
Aug 11, 2005 5.043 5.054 5.012 5.037 172,957 -0.08(-1.64%)
Aug 10, 2005 5.121 5.184 5.104 5.121 241,568 -0.02(-0.37%)
Aug 09, 2005 5.121 5.142 5.085 5.140 282,068 +0.05(+0.99%)
Aug 08, 2005 5.094 5.142 5.085 5.090 91,481 -0.02(-0.41%)
Aug 05, 2005 5.123 5.138 5.100 5.111 53,840 -0.01(-0.20%)
Aug 04, 2005 5.132 5.140 5.092 5.121 102,916 +0.02(+0.41%)
Aug 03, 2005 5.100 5.121 5.090 5.100 84,811 -0.02(-0.37%)
Aug 02, 2005 5.079 5.119 5.075 5.119 71,470 +0.03(+0.58%)
Aug 01, 2005 5.052 5.124 5.052 5.090 126,263 +0.02(+0.37%)
Jul 29, 2005 5.121 5.121 5.054 5.071 51,934 -0.03(-0.58%)
Jul 28, 2005 5.041 5.111 5.039 5.100 130,075 +0.04(+0.75%)
Jul 27, 2005 5.054 5.075 5.054 5.062 64,799 +0.01(+0.17%)
Jul 26, 2005 5.100 5.100 4.997 5.054 360,209 -0.05(-0.91%)
Jul 25, 2005 5.129 5.129 5.064 5.100 191,539 -0.03(-0.57%)
Jul 22, 2005 5.111 5.129 5.060 5.129 84,811 +0.04(+0.78%)
Jul 21, 2005 5.173 5.173 5.090 5.090 92,434 -0.06(-1.22%)
Jul 20, 2005 5.152 5.182 5.142 5.152 95,293 -0.01(-0.20%)
Jul 19, 2005 5.165 5.180 5.142 5.163 41,929 +0.02(+0.37%)
Jul 18, 2005 5.163 5.184 5.142 5.144 99,105 -0.04(-0.77%)
Jul 15, 2005 5.113 5.205 5.058 5.184 146,751 +0.07(+1.40%)
Jul 14, 2005 5.132 5.134 5.090 5.113 65,276 -0.02(-0.37%)
Jul 13, 2005 5.152 5.152 5.111 5.132 61,464 -0.02(-0.41%)
Jul 12, 2005 5.121 5.173 5.111 5.152 164,857 +0.01(+0.29%)
Jul 11, 2005 5.142 5.142 5.090 5.138 145,799 +0.02(+0.41%)
Jul 08, 2005 5.113 5.121 5.090 5.117 111,969 -0.02(-0.33%)
Jul 07, 2005 5.100 5.159 5.090 5.134 60,511 +0.00(+0.04%)
Jul 06, 2005 5.247 5.247 5.090 5.132 521,255 -0.12(-2.20%)
Jul 05, 2005 5.247 5.247 5.247 5.247 134,840 -0.00(-0.04%)
Jul 01, 2005 5.247 5.249 5.247 5.249 64,323 +0.00(+0.00%)
Jun 30, 2005 5.249 5.249 5.247 5.249 29,064 +0.00(+0.04%)
Jun 29, 2005 5.249 5.249 5.247 5.247 60,987 +0.00(+0.00%)
Jun 28, 2005 5.247 5.249 5.247 5.247 174,387 +0.00(+0.00%)
Jun 27, 2005 5.247 5.249 5.247 5.247 304,939 +0.00(+0.00%)
Jun 24, 2005 5.247 5.249 5.247 5.247 162,475 +0.00(+0.00%)
Jun 23, 2005 5.247 5.249 5.247 5.247 501,243 +0.00(+0.00%)
Jun 22, 2005 5.247 5.249 5.247 5.247 51,458 +0.00(+0.00%)
Jun 21, 2005 5.247 5.249 5.247 5.247 262,533 +0.00(+0.00%)
Jun 20, 2005 5.247 5.249 5.247 5.247 98,628 +0.00(+0.00%)
Jun 17, 2005 5.247 5.249 5.247 5.247 30,970 -0.00(-0.04%)
Jun 16, 2005 5.247 5.249 5.247 5.249 142,940 +0.00(+0.04%)
Jun 15, 2005 5.247 5.249 5.247 5.247 157,234 -0.00(-0.04%)
Jun 14, 2005 5.249 5.249 5.247 5.249 46,217 +0.00(+0.00%)
Jun 13, 2005 5.249 5.249 5.247 5.249 133,410 +0.00(+0.04%)
Jun 10, 2005 5.251 5.251 5.247 5.247 55,270 +0.00(+0.00%)
Jun 09, 2005 5.249 5.249 5.247 5.247 137,699 +0.00(+0.00%)
Jun 08, 2005 5.247 5.249 5.247 5.247 57,176 -0.00(-0.04%)
Jun 07, 2005 5.247 5.264 5.247 5.249 126,740 +0.00(+0.00%)
Jun 06, 2005 5.249 5.249 5.247 5.249 51,458 +0.00(+0.00%)
Jun 03, 2005 5.251 5.251 5.247 5.249 96,246 +0.00(+0.00%)
Jun 02, 2005 5.251 5.251 5.247 5.249 99,105 +0.00(+0.00%)
Jun 01, 2005 5.247 5.251 5.247 5.249 148,181 +0.00(+0.00%)
May 31, 2005 5.249 5.251 5.247 5.249 72,423 -0.00(-0.04%)
May 27, 2005 5.247 5.255 5.247 5.251 88,622 +0.00(+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.