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 )

10.43 -0.05 (-0.48%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 14, 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 (%)
Sep 30, 2009 4.786 4.843 4.756 4.788 732,613 +0.02(+0.42%)
Sep 29, 2009 4.773 4.786 4.708 4.768 467,260 +0.02(+0.48%)
Sep 28, 2009 4.708 4.751 4.701 4.746 522,693 +0.08(+1.70%)
Sep 25, 2009 4.658 4.683 4.618 4.666 579,615 -0.00(-0.03%)
Sep 24, 2009 4.743 4.894 4.650 4.668 847,796 -0.15(-3.03%)
Sep 23, 2009 4.821 4.901 4.766 4.814 618,134 +0.06(+1.32%)
Sep 22, 2009 4.756 4.778 4.690 4.751 718,244 -0.00(-0.05%)
Sep 21, 2009 4.788 4.803 4.746 4.753 490,112 -0.02(-0.47%)
Sep 18, 2009 4.776 4.854 4.771 4.776 579,743 -0.00(-0.00%)
Sep 17, 2009 4.761 4.811 4.723 4.776 814,948 +0.04(+0.80%)
Sep 16, 2009 4.701 4.811 4.701 4.738 765,696 +0.06(+1.23%)
Sep 15, 2009 4.643 4.680 4.610 4.680 583,415 +0.07(+1.56%)
Sep 14, 2009 4.665 4.670 4.603 4.609 818,305 -0.08(-1.69%)
Sep 11, 2009 4.716 4.748 4.685 4.688 619,831 -0.03(-0.53%)
Sep 10, 2009 4.625 4.731 4.620 4.713 854,734 +0.06(+1.19%)
Sep 09, 2009 4.593 4.673 4.590 4.658 699,538 +0.05(+0.98%)
Sep 08, 2009 4.577 4.613 4.560 4.613 767,751 +0.03(+0.66%)
Sep 04, 2009 4.457 4.582 4.452 4.582 774,234 +0.09(+2.01%)
Sep 03, 2009 4.397 4.505 4.379 4.492 700,800 +0.06(+1.36%)
Sep 02, 2009 4.351 4.442 4.351 4.432 859,110 +0.00(+0.00%)
Sep 01, 2009 4.369 4.470 4.369 4.432 1,057,696 +0.00(+0.00%)
Aug 31, 2009 4.457 4.500 4.407 4.432 776,863 -0.03(-0.73%)
Aug 28, 2009 4.439 4.490 4.423 4.464 562,395 -0.01(-0.17%)
Aug 27, 2009 4.444 4.492 4.412 4.472 645,363 +0.01(+0.11%)
Aug 26, 2009 4.500 4.520 4.459 4.467 770,487 -0.01(-0.16%)
Aug 25, 2009 4.444 4.511 4.377 4.474 807,899 +0.06(+1.35%)
Aug 24, 2009 4.510 4.575 4.389 4.414 1,072,388 -0.09(-1.90%)
Aug 21, 2009 4.449 4.507 4.437 4.500 716,806 +0.10(+2.22%)
Aug 20, 2009 4.269 4.402 4.261 4.402 704,707 +0.11(+2.51%)
Aug 19, 2009 4.161 4.294 4.128 4.294 844,733 +0.05(+1.24%)
Aug 18, 2009 4.231 4.276 4.168 4.241 913,592 -0.05(-1.23%)
Aug 17, 2009 4.329 4.329 4.221 4.294 1,191,613 -0.12(-2.73%)
Aug 14, 2009 4.467 4.470 4.357 4.414 744,449 -0.05(-1.07%)
Aug 13, 2009 4.472 4.500 4.434 4.462 867,215 -0.01(-0.17%)
Aug 12, 2009 4.472 4.482 4.414 4.470 1,326,952 -0.17(-3.68%)
Aug 11, 2009 4.683 4.718 4.610 4.640 1,206,388 -0.08(-1.65%)
Aug 10, 2009 4.693 4.718 4.650 4.718 1,251,128 +0.02(+0.48%)
Aug 07, 2009 4.560 4.695 4.560 4.695 1,159,398 +0.11(+2.35%)
Aug 06, 2009 4.567 4.603 4.525 4.588 673,846 +0.02(+0.38%)
Aug 05, 2009 4.429 4.620 4.424 4.570 927,646 +0.04(+0.93%)
Aug 04, 2009 4.407 4.528 4.369 4.528 1,044,426 +0.07(+1.53%)
Aug 03, 2009 4.645 4.648 4.309 4.459 1,110,473 +0.06(+1.31%)
Jul 31, 2009 4.357 4.457 4.357 4.402 1,103,746 -0.02(-0.51%)
Jul 30, 2009 4.449 4.542 4.384 4.424 993,047 -0.03(-0.57%)
Jul 29, 2009 4.643 4.643 4.299 4.449 1,846,638 -0.19(-4.06%)
Jul 28, 2009 4.660 4.683 4.586 4.638 519,041 -0.05(-1.07%)
Jul 27, 2009 4.590 4.743 4.572 4.688 344,370 +0.09(+2.02%)
Jul 24, 2009 4.532 4.603 4.532 4.595 605 +0.00(+0.05%)
Jul 23, 2009 4.432 4.593 4.432 4.593 238,204 +0.19(+4.39%)
Jul 22, 2009 4.387 4.407 4.364 4.399 100,467 +0.01(+0.29%)
Jul 21, 2009 4.537 4.554 4.344 4.387 268,336 -0.13(-2.89%)
Jul 20, 2009 4.344 4.520 4.344 4.517 274,779 +0.20(+4.65%)
Jul 17, 2009 4.324 4.326 4.261 4.316 164,945 +0.03(+0.59%)
Jul 16, 2009 4.203 4.306 4.203 4.291 174,300 +0.11(+2.58%)
Jul 15, 2009 4.045 4.281 4.045 4.183 259,749 +0.17(+4.32%)
Jul 14, 2009 3.977 4.090 3.977 4.010 143,666 +0.03(+0.82%)
Jul 13, 2009 3.965 4.007 3.950 3.977 192,317 +0.06(+1.41%)
Jul 10, 2009 3.960 3.960 3.785 3.922 164,467 -0.04(-1.08%)
Jul 09, 2009 3.962 4.007 3.937 3.965 202,054 -0.01(-0.13%)
Jul 08, 2009 4.070 4.080 3.942 3.970 164,112 -0.08(-1.86%)
Jul 07, 2009 4.146 4.168 4.045 4.045 119,098 -0.13(-3.19%)
Jul 06, 2009 4.181 4.215 4.136 4.178 150,739 -0.08(-1.94%)
Jul 02, 2009 4.211 4.319 4.188 4.261 103,737 -0.03(-0.76%)
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.