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 )

10.54 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 4.451 4.541 4.423 4.441 1,507,970 -0.01(-0.31%)
May 30, 2012 4.441 4.454 4.423 4.454 860,279 -0.01(-0.23%)
May 29, 2012 4.461 4.517 4.458 4.465 918,442 +0.05(+1.10%)
May 25, 2012 4.430 4.437 4.413 4.416 820,452 +0.00(+0.08%)
May 24, 2012 4.430 4.451 4.406 4.413 815,183 -0.01(-0.16%)
May 23, 2012 4.382 4.427 4.371 4.420 679,819 -0.01(-0.23%)
May 22, 2012 4.416 4.465 4.406 4.430 758,104 +0.02(+0.47%)
May 21, 2012 4.409 4.434 4.389 4.409 1,363,336 +0.02(+0.55%)
May 18, 2012 4.513 4.527 4.354 4.385 1,225,392 -0.11(-2.47%)
May 17, 2012 4.538 4.538 4.461 4.496 1,536,040 -0.02(-0.54%)
May 16, 2012 4.576 4.600 4.520 4.520 1,016,553 -0.04(-0.91%)
May 15, 2012 4.649 4.649 4.552 4.562 1,172,026 -0.03(-0.68%)
May 14, 2012 4.715 4.715 4.593 4.593 1,833,089 -0.15(-3.22%)
May 11, 2012 4.819 4.860 4.739 4.746 1,078,005 -0.06(-1.16%)
May 10, 2012 4.849 4.852 4.801 4.801 760,743 -0.00(-0.07%)
May 09, 2012 4.788 4.827 4.774 4.805 729,435 -0.03(-0.70%)
May 08, 2012 4.849 4.852 4.778 4.838 837,255 -0.02(-0.42%)
May 07, 2012 4.828 4.865 4.822 4.859 865,732 +0.02(+0.35%)
May 04, 2012 4.902 4.929 4.842 4.842 1,135,933 -0.09(-1.78%)
May 03, 2012 4.980 4.987 4.923 4.929 1,160,558 -0.02(-0.41%)
May 02, 2012 4.956 5.004 4.902 4.950 3,088,662 -0.12(-2.39%)
May 01, 2012 5.138 5.152 5.068 5.071 2,189,568 -0.07(-1.44%)
Apr 30, 2012 5.148 5.164 5.135 5.145 694,672 +0.00(+0.07%)
Apr 27, 2012 5.169 5.172 5.135 5.142 687,674 -0.01(-0.13%)
Apr 26, 2012 5.135 5.162 5.125 5.148 691,310 +0.02(+0.33%)
Apr 25, 2012 5.132 5.155 5.118 5.132 809,458 +0.03(+0.53%)
Apr 24, 2012 5.115 5.132 5.091 5.105 825,677 +0.00(+0.00%)
Apr 23, 2012 5.061 5.115 5.057 5.105 869,376 -0.01(-0.20%)
Apr 20, 2012 5.179 5.202 5.091 5.115 550,849 +0.03(+0.53%)
Apr 19, 2012 5.115 5.135 5.057 5.088 746,773 -0.03(-0.59%)
Apr 18, 2012 5.111 5.145 5.101 5.118 532,511 -0.01(-0.20%)
Apr 17, 2012 5.095 5.142 5.091 5.128 795,951 +0.08(+1.53%)
Apr 16, 2012 5.101 5.125 5.041 5.051 530,285 -0.02(-0.40%)
Apr 13, 2012 5.101 5.128 5.061 5.071 446,757 -0.04(-0.86%)
Apr 12, 2012 5.078 5.122 5.078 5.115 538,761 +0.04(+0.86%)
Apr 11, 2012 5.027 5.098 5.027 5.071 841,567 +0.07(+1.42%)
Apr 10, 2012 5.068 5.095 4.983 5.000 869,715 -0.06(-1.13%)
Apr 09, 2012 5.071 5.078 5.051 5.057 682,276 -0.06(-1.25%)
Apr 05, 2012 5.122 5.142 5.108 5.122 462,389 -0.01(-0.13%)
Apr 04, 2012 5.135 5.165 5.118 5.128 631,252 -0.06(-1.10%)
Apr 03, 2012 5.206 5.219 5.145 5.186 671,274 -0.02(-0.32%)
Apr 02, 2012 5.165 5.216 5.132 5.202 689,906 +0.03(+0.59%)
Mar 30, 2012 5.122 5.182 5.108 5.172 1,052,183 +0.07(+1.39%)
Mar 29, 2012 5.105 5.122 5.057 5.101 804,362 -0.02(-0.46%)
Mar 28, 2012 5.138 5.162 5.119 5.125 613,035 -0.02(-0.46%)
Mar 27, 2012 5.128 5.175 5.125 5.148 840,986 +0.02(+0.46%)
Mar 26, 2012 5.111 5.128 5.105 5.125 954,682 +0.03(+0.66%)
Mar 23, 2012 5.098 5.108 5.088 5.091 706,111 -0.01(-0.20%)
Mar 22, 2012 5.071 5.105 5.071 5.101 698,851 +0.01(+0.20%)
Mar 21, 2012 5.091 5.108 5.081 5.091 514,864 +0.01(+0.20%)
Mar 20, 2012 5.091 5.101 5.071 5.081 675,877 -0.02(-0.46%)
Mar 19, 2012 5.101 5.111 5.099 5.105 575,503 +0.01(+0.20%)
Mar 16, 2012 5.101 5.128 5.095 5.095 699,445 -0.00(-0.07%)
Mar 15, 2012 5.084 5.098 5.068 5.098 690,224 +0.04(+0.73%)
Mar 14, 2012 5.081 5.118 5.061 5.061 752,867 -0.04(-0.79%)
Mar 13, 2012 5.054 5.108 5.037 5.101 895,657 +0.06(+1.14%)
Mar 12, 2012 5.064 5.078 5.027 5.044 983,230 -0.03(-0.60%)
Mar 09, 2012 5.088 5.098 5.071 5.074 749,145 -0.02(-0.40%)
Mar 08, 2012 5.091 5.118 5.057 5.095 726,868 +0.03(+0.53%)
Mar 07, 2012 5.004 5.074 5.004 5.068 724,200 +0.07(+1.35%)
Mar 06, 2012 5.081 5.081 4.970 5.000 1,252,416 -0.10(-2.05%)
Mar 05, 2012 5.122 5.138 5.095 5.105 984,794 -0.03(-0.53%)
Mar 02, 2012 5.192 5.192 5.122 5.132 1,297,392 -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.