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 )

11.17 -0.08 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2008 3.485 3.609 3.460 3.602 272,011 +0.19(+5.66%)
Sep 29, 2008 3.863 3.863 3.311 3.409 592,782 -0.53(-13.48%)
Sep 26, 2008 3.772 3.940 3.772 3.940 0 -0.02(-0.53%)
Sep 25, 2008 3.913 3.982 3.888 3.961 388,238 +0.12(+3.17%)
Sep 24, 2008 3.816 3.861 3.812 3.840 136,505 -0.05(-1.40%)
Sep 23, 2008 3.924 3.934 3.858 3.894 262,822 -0.06(-1.54%)
Sep 22, 2008 4.003 4.075 3.924 3.955 228,786 -0.15(-3.63%)
Sep 19, 2008 3.911 4.104 3.905 4.104 0 +0.48(+13.14%)
Sep 18, 2008 3.653 3.688 3.428 3.628 487,645 -0.05(-1.37%)
Sep 17, 2008 3.865 3.968 3.642 3.678 497,906 -0.28(-7.10%)
Sep 16, 2008 3.917 4.028 3.861 3.959 527,297 -0.18(-4.36%)
Sep 15, 2008 4.203 4.327 4.140 4.140 261,374 -0.27(-6.05%)
Sep 12, 2008 4.394 4.406 4.272 4.406 282,181 -0.07(-1.64%)
Sep 11, 2008 4.532 4.532 4.459 4.480 202,519 -0.10(-2.29%)
Sep 10, 2008 4.807 4.807 4.562 4.585 357,694 -0.25(-5.08%)
Sep 09, 2008 4.927 4.954 4.734 4.830 263,894 -0.09(-1.88%)
Sep 08, 2008 5.030 5.055 4.919 4.923 161,005 -0.05(-1.06%)
Sep 05, 2008 4.988 4.994 4.843 4.975 0 -0.04(-0.88%)
Sep 04, 2008 5.074 5.076 4.986 5.019 153,945 -0.06(-1.24%)
Sep 03, 2008 4.996 5.082 4.954 5.082 166,597 +0.11(+2.28%)
Sep 02, 2008 4.986 5.017 4.923 4.969 233,564 +0.09(+1.81%)
Aug 29, 2008 4.864 4.893 4.841 4.881 132,828 +0.00(+0.04%)
Aug 28, 2008 4.845 4.879 4.832 4.879 64,408 +0.08(+1.62%)
Aug 27, 2008 4.755 4.853 4.755 4.801 168,950 +0.04(+0.75%)
Aug 26, 2008 4.765 4.797 4.749 4.765 190,939 +0.04(+0.84%)
Aug 25, 2008 4.776 4.797 4.688 4.725 144,461 -0.10(-2.00%)
Aug 22, 2008 4.759 4.828 4.759 4.822 140,111 +0.07(+1.37%)
Aug 21, 2008 4.732 4.774 4.698 4.757 137,368 +0.02(+0.49%)
Aug 20, 2008 4.719 4.740 4.711 4.734 123,043 +0.01(+0.18%)
Aug 19, 2008 4.763 4.763 4.698 4.725 115,988 -0.04(-0.92%)
Aug 18, 2008 4.898 4.898 4.753 4.769 167,326 -0.12(-2.36%)
Aug 15, 2008 4.856 4.963 4.856 4.885 0 +0.03(+0.61%)
Aug 14, 2008 4.919 4.933 4.851 4.856 150,944 -0.06(-1.24%)
Aug 13, 2008 5.009 5.011 4.912 4.916 109,872 -0.21(-4.17%)
Aug 12, 2008 5.185 5.185 5.120 5.131 77,179 -0.07(-1.29%)
Aug 11, 2008 5.261 5.275 5.162 5.198 101,250 -0.09(-1.75%)
Aug 08, 2008 5.248 5.292 5.244 5.290 62,260 +0.06(+1.20%)
Aug 07, 2008 5.210 5.275 5.187 5.227 144,037 +0.01(+0.16%)
Aug 06, 2008 5.238 5.238 5.179 5.219 96,315 -0.05(-0.96%)
Aug 05, 2008 5.194 5.273 5.194 5.269 89,365 +0.01(+0.28%)
Aug 04, 2008 5.275 5.275 5.221 5.254 54,343 +0.01(+0.12%)
Aug 01, 2008 5.267 5.273 5.221 5.248 54,891 +0.00(+0.04%)
Jul 31, 2008 5.238 5.263 5.231 5.246 144,389 -0.00(-0.04%)
Jul 30, 2008 5.340 5.345 5.233 5.248 137,034 -0.06(-1.19%)
Jul 29, 2008 5.311 5.336 5.268 5.311 124,496 -0.03(-0.51%)
Jul 28, 2008 5.408 5.441 5.303 5.338 150,915 -0.10(-1.89%)
Jul 25, 2008 5.437 5.464 5.412 5.441 127,321 +0.03(+0.47%)
Jul 24, 2008 5.521 5.557 5.406 5.416 123,353 -0.15(-2.64%)
Jul 23, 2008 5.542 5.582 5.521 5.563 101,093 +0.15(+2.71%)
Jul 22, 2008 5.273 5.416 5.273 5.416 166,178 +0.14(+2.58%)
Jul 21, 2008 5.248 5.280 5.206 5.280 90,756 +0.12(+2.28%)
Jul 18, 2008 5.164 5.225 5.131 5.162 163,948 +0.02(+0.33%)
Jul 17, 2008 4.954 5.301 4.954 5.145 341,374 +0.29(+5.87%)
Jul 16, 2008 4.702 4.860 4.694 4.860 211,913 +0.16(+3.49%)
Jul 15, 2008 4.944 4.944 4.696 4.696 262,188 -0.31(-6.28%)
Jul 14, 2008 5.034 5.041 4.984 5.011 139,192 -0.05(-0.95%)
Jul 11, 2008 5.122 5.122 5.021 5.059 93,371 -0.06(-1.23%)
Jul 10, 2008 5.017 5.134 5.017 5.122 154,416 +0.09(+1.84%)
Jul 09, 2008 5.000 5.068 4.977 5.030 125,473 +0.01(+0.25%)
Jul 08, 2008 4.919 5.017 4.877 5.017 235,026 +0.09(+1.75%)
Jul 07, 2008 5.038 5.055 4.919 4.931 140,869 -0.11(-2.25%)
Jul 04, 2008 5.095 5.095 5.032 5.045 136,953 +0.00(+0.00%)
Jul 03, 2008 5.095 5.095 5.032 5.045 136,953 -0.05(-1.03%)
Jul 02, 2008 5.168 5.183 5.097 5.097 137,220 -0.08(-1.46%)
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.