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 (%)
Jul 31, 2012 4.715 4.746 4.683 4.687 601,280 -0.03(-0.73%)
Jul 30, 2012 4.746 4.770 4.718 4.722 483,326 -0.02(-0.51%)
Jul 27, 2012 4.663 4.772 4.663 4.746 842,763 +0.07(+1.48%)
Jul 26, 2012 4.666 4.694 4.659 4.677 662,705 +0.07(+1.58%)
Jul 25, 2012 4.611 4.628 4.586 4.604 360,866 +0.01(+0.15%)
Jul 24, 2012 4.586 4.600 4.559 4.597 1,309,425 +0.02(+0.53%)
Jul 23, 2012 4.545 4.590 4.541 4.572 572,628 -0.05(-1.13%)
Jul 20, 2012 4.631 4.631 4.600 4.624 512,612 -0.02(-0.52%)
Jul 19, 2012 4.631 4.683 4.631 4.649 656,450 +0.00(+0.07%)
Jul 18, 2012 4.638 4.652 4.628 4.645 457,132 +0.01(+0.30%)
Jul 17, 2012 4.635 4.645 4.590 4.631 507,141 +0.01(+0.15%)
Jul 16, 2012 4.607 4.624 4.590 4.624 553,433 +0.02(+0.53%)
Jul 13, 2012 4.541 4.600 4.541 4.600 838,597 +0.05(+1.14%)
Jul 12, 2012 4.538 4.559 4.507 4.548 653,118 -0.02(-0.53%)
Jul 11, 2012 4.555 4.579 4.548 4.572 588,591 +0.01(+0.15%)
Jul 10, 2012 4.579 4.586 4.548 4.566 545,731 +0.02(+0.38%)
Jul 09, 2012 4.545 4.562 4.534 4.548 426,673 -0.01(-0.23%)
Jul 06, 2012 4.566 4.566 4.531 4.559 667,600 -0.02(-0.53%)
Jul 05, 2012 4.597 4.624 4.579 4.583 1,110,309 -0.01(-0.30%)
Jul 03, 2012 4.586 4.628 4.584 4.597 296,048 +0.01(+0.15%)
Jul 02, 2012 4.597 4.621 4.571 4.590 665,072 -0.01(-0.15%)
Jun 29, 2012 4.566 4.597 4.541 4.597 1,292,392 +0.10(+2.32%)
Jun 28, 2012 4.461 4.493 4.451 4.493 582,304 +0.00(+0.08%)
Jun 27, 2012 4.451 4.503 4.451 4.489 758,407 +0.04(+0.94%)
Jun 26, 2012 4.430 4.458 4.413 4.448 653,986 +0.03(+0.63%)
Jun 25, 2012 4.451 4.451 4.389 4.420 707,727 -0.06(-1.39%)
Jun 22, 2012 4.507 4.507 4.465 4.482 478,405 +0.00(+0.00%)
Jun 21, 2012 4.552 4.555 4.475 4.482 1,305,620 -0.06(-1.22%)
Jun 20, 2012 4.507 4.569 4.507 4.538 721,955 +0.01(+0.31%)
Jun 19, 2012 4.468 4.534 4.493 4.524 761,188 +0.06(+1.24%)
Jun 18, 2012 4.451 4.475 4.428 4.468 542,428 +0.01(+0.23%)
Jun 15, 2012 4.472 4.472 4.441 4.458 663,680 +0.01(+0.16%)
Jun 14, 2012 4.437 4.461 4.416 4.451 634,356 +0.03(+0.71%)
Jun 13, 2012 4.430 4.465 4.413 4.420 793,227 -0.04(-0.86%)
Jun 12, 2012 4.444 4.458 4.399 4.458 993,289 +0.04(+0.86%)
Jun 11, 2012 4.475 4.482 4.409 4.420 569,177 -0.02(-0.39%)
Jun 08, 2012 4.420 4.444 4.389 4.437 682,021 +0.01(+0.24%)
Jun 07, 2012 4.486 4.500 4.427 4.427 865,900 +0.00(+0.08%)
Jun 06, 2012 4.361 4.430 4.354 4.423 749,465 +0.10(+2.33%)
Jun 05, 2012 4.281 4.337 4.281 4.323 1,096,773 +0.02(+0.40%)
Jun 04, 2012 4.309 4.337 4.267 4.305 1,341,795 -0.02(-0.48%)
Jun 01, 2012 4.396 4.409 4.326 4.326 1,230,445 -0.11(-2.58%)
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%)
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.