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 (%)
May 31, 2012 4.399 4.488 4.371 4.388 1,525,975 -0.01(-0.31%)
May 30, 2012 4.388 4.402 4.371 4.402 870,551 -0.01(-0.23%)
May 29, 2012 4.409 4.464 4.405 4.412 929,408 +0.05(+1.10%)
May 25, 2012 4.378 4.385 4.361 4.364 830,248 +0.00(+0.08%)
May 24, 2012 4.378 4.399 4.354 4.361 824,916 -0.01(-0.16%)
May 23, 2012 4.330 4.375 4.320 4.368 687,936 -0.01(-0.24%)
May 22, 2012 4.364 4.412 4.354 4.378 767,156 +0.02(+0.47%)
May 21, 2012 4.357 4.381 4.337 4.357 1,379,614 +0.02(+0.55%)
May 18, 2012 4.460 4.474 4.303 4.333 1,240,023 -0.11(-2.47%)
May 17, 2012 4.484 4.484 4.409 4.443 1,554,380 -0.02(-0.54%)
May 16, 2012 4.522 4.546 4.467 4.467 1,028,691 -0.04(-0.91%)
May 15, 2012 4.594 4.594 4.498 4.508 1,186,019 -0.03(-0.68%)
May 14, 2012 4.659 4.659 4.539 4.539 1,854,975 -0.15(-3.22%)
May 11, 2012 4.762 4.803 4.683 4.690 1,090,876 -0.05(-1.16%)
May 10, 2012 4.791 4.795 4.745 4.745 769,826 -0.00(-0.07%)
May 09, 2012 4.731 4.770 4.718 4.748 738,144 -0.03(-0.70%)
May 08, 2012 4.791 4.795 4.721 4.781 847,251 -0.02(-0.42%)
May 07, 2012 4.771 4.808 4.765 4.801 876,068 +0.02(+0.35%)
May 04, 2012 4.845 4.871 4.785 4.785 1,149,495 -0.09(-1.78%)
May 03, 2012 4.921 4.928 4.865 4.871 1,174,414 -0.02(-0.41%)
May 02, 2012 4.898 4.945 4.845 4.891 3,125,538 -0.12(-2.39%)
May 01, 2012 5.078 5.091 5.008 5.011 2,215,709 -0.07(-1.44%)
Apr 30, 2012 5.088 5.103 5.074 5.084 702,966 +0.00(+0.07%)
Apr 27, 2012 5.108 5.111 5.074 5.081 695,884 -0.01(-0.13%)
Apr 26, 2012 5.074 5.101 5.064 5.088 699,563 +0.02(+0.33%)
Apr 25, 2012 5.071 5.094 5.058 5.071 819,122 +0.03(+0.53%)
Apr 24, 2012 5.054 5.071 5.031 5.044 835,535 +0.00(+0.00%)
Apr 23, 2012 5.001 5.054 4.998 5.044 879,756 -0.01(-0.20%)
Apr 20, 2012 5.118 5.141 5.031 5.054 557,426 +0.03(+0.53%)
Apr 19, 2012 5.054 5.074 4.998 5.028 755,689 -0.03(-0.59%)
Apr 18, 2012 5.051 5.084 5.041 5.058 538,868 -0.01(-0.20%)
Apr 17, 2012 5.034 5.081 5.031 5.068 805,454 +0.08(+1.53%)
Apr 16, 2012 5.041 5.064 4.981 4.991 536,616 -0.02(-0.40%)
Apr 13, 2012 5.041 5.068 5.001 5.011 452,091 -0.04(-0.86%)
Apr 12, 2012 5.018 5.061 5.018 5.054 545,193 +0.04(+0.86%)
Apr 11, 2012 4.968 5.038 4.968 5.011 851,615 +0.07(+1.42%)
Apr 10, 2012 5.008 5.034 4.925 4.941 880,098 -0.06(-1.13%)
Apr 09, 2012 5.011 5.018 4.991 4.998 690,421 -0.06(-1.25%)
Apr 05, 2012 5.061 5.081 5.048 5.061 467,909 -0.01(-0.13%)
Apr 04, 2012 5.074 5.104 5.058 5.068 638,788 -0.06(-1.10%)
Apr 03, 2012 5.144 5.158 5.084 5.124 679,288 -0.02(-0.32%)
Apr 02, 2012 5.104 5.154 5.071 5.141 698,143 +0.03(+0.59%)
Mar 30, 2012 5.061 5.121 5.048 5.111 1,064,745 +0.07(+1.39%)
Mar 29, 2012 5.044 5.061 4.998 5.041 813,966 -0.02(-0.46%)
Mar 28, 2012 5.078 5.101 5.059 5.064 620,354 -0.02(-0.46%)
Mar 27, 2012 5.068 5.114 5.064 5.088 851,026 +0.02(+0.46%)
Mar 26, 2012 5.051 5.068 5.044 5.064 966,080 +0.03(+0.66%)
Mar 23, 2012 5.038 5.048 5.028 5.031 714,541 -0.01(-0.20%)
Mar 22, 2012 5.011 5.044 5.011 5.041 707,195 +0.01(+0.20%)
Mar 21, 2012 5.031 5.048 5.021 5.031 521,011 +0.01(+0.20%)
Mar 20, 2012 5.031 5.041 5.011 5.021 683,946 -0.02(-0.46%)
Mar 19, 2012 5.041 5.051 5.038 5.044 582,374 +0.01(+0.20%)
Mar 16, 2012 5.041 5.068 5.034 5.034 707,796 -0.00(-0.07%)
Mar 15, 2012 5.024 5.038 5.008 5.038 698,464 +0.04(+0.73%)
Mar 14, 2012 5.021 5.058 5.001 5.001 761,855 -0.04(-0.79%)
Mar 13, 2012 4.994 5.048 4.978 5.041 906,350 +0.06(+1.14%)
Mar 12, 2012 5.004 5.018 4.968 4.984 994,969 -0.03(-0.60%)
Mar 09, 2012 5.028 5.038 5.011 5.014 758,089 -0.02(-0.40%)
Mar 08, 2012 5.031 5.058 4.998 5.034 735,546 +0.03(+0.53%)
Mar 07, 2012 4.945 5.014 4.945 5.008 732,846 +0.07(+1.35%)
Mar 06, 2012 5.021 5.021 4.911 4.941 1,267,369 -0.10(-2.05%)
Mar 05, 2012 5.061 5.078 5.034 5.044 996,552 -0.03(-0.53%)
Mar 02, 2012 5.131 5.131 5.061 5.071 1,312,881 -0.07(-1.42%)
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.