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 )

10.52 -0.04 (-0.33%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 23, 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 4.192 4.341 4.162 4.334 226,102 +0.23(+5.67%)
Sep 29, 2008 4.647 4.647 3.983 4.101 492,736 -0.64(-13.48%)
Sep 26, 2008 4.538 4.740 4.538 4.740 0 -0.03(-0.53%)
Sep 25, 2008 4.708 4.791 4.677 4.766 322,713 +0.15(+3.17%)
Sep 24, 2008 4.591 4.644 4.586 4.619 113,467 -0.07(-1.40%)
Sep 23, 2008 4.720 4.733 4.642 4.685 218,464 -0.07(-1.54%)
Sep 22, 2008 4.816 4.902 4.720 4.758 190,173 -0.18(-3.63%)
Sep 19, 2008 4.705 4.937 4.697 4.937 0 +0.57(+13.14%)
Sep 18, 2008 4.394 4.437 4.124 4.364 405,343 -0.06(-1.37%)
Sep 17, 2008 4.649 4.773 4.382 4.425 413,872 -0.34(-7.10%)
Sep 16, 2008 4.713 4.846 4.644 4.763 438,303 -0.22(-4.36%)
Sep 15, 2008 5.056 5.205 4.980 4.980 217,260 -0.32(-6.05%)
Sep 12, 2008 5.286 5.301 5.139 5.301 234,556 -0.09(-1.64%)
Sep 11, 2008 5.453 5.453 5.364 5.389 168,339 -0.13(-2.29%)
Sep 10, 2008 5.783 5.783 5.488 5.516 297,324 -0.30(-5.08%)
Sep 09, 2008 5.927 5.960 5.695 5.811 219,355 -0.11(-1.88%)
Sep 08, 2008 6.051 6.081 5.917 5.922 133,831 -0.06(-1.05%)
Sep 05, 2008 6.001 6.008 5.826 5.985 0 -0.05(-0.88%)
Sep 04, 2008 6.104 6.107 5.998 6.038 127,963 -0.08(-1.24%)
Sep 03, 2008 6.011 6.114 5.960 6.114 138,480 +0.14(+2.28%)
Sep 02, 2008 5.998 6.036 5.922 5.978 194,144 +0.11(+1.81%)
Aug 29, 2008 5.852 5.887 5.824 5.872 110,410 +0.00(+0.04%)
Aug 28, 2008 5.829 5.869 5.814 5.869 53,538 +0.09(+1.62%)
Aug 27, 2008 5.720 5.839 5.720 5.776 140,436 +0.04(+0.75%)
Aug 26, 2008 5.733 5.771 5.713 5.733 158,713 +0.05(+0.84%)
Aug 25, 2008 5.745 5.771 5.639 5.685 120,079 -0.12(-2.00%)
Aug 22, 2008 5.725 5.809 5.725 5.801 116,464 +0.08(+1.37%)
Aug 21, 2008 5.692 5.743 5.652 5.723 114,183 +0.03(+0.49%)
Aug 20, 2008 5.677 5.703 5.667 5.695 102,277 +0.01(+0.18%)
Aug 19, 2008 5.730 5.730 5.652 5.685 96,413 -0.05(-0.92%)
Aug 18, 2008 5.892 5.892 5.718 5.738 139,085 -0.14(-2.36%)
Aug 15, 2008 5.841 5.970 5.841 5.877 0 +0.04(+0.61%)
Aug 14, 2008 5.917 5.935 5.836 5.841 125,468 -0.07(-1.24%)
Aug 13, 2008 6.026 6.028 5.910 5.915 91,328 -0.26(-4.17%)
Aug 12, 2008 6.238 6.238 6.160 6.172 64,153 -0.08(-1.29%)
Aug 11, 2008 6.329 6.347 6.210 6.253 84,161 -0.11(-1.75%)
Aug 08, 2008 6.314 6.367 6.309 6.364 51,752 +0.08(+1.20%)
Aug 07, 2008 6.268 6.346 6.240 6.288 119,727 +0.01(+0.16%)
Aug 06, 2008 6.301 6.301 6.230 6.278 80,059 -0.06(-0.96%)
Aug 05, 2008 6.248 6.344 6.248 6.339 74,282 +0.02(+0.28%)
Aug 04, 2008 6.347 6.347 6.281 6.321 45,171 +0.01(+0.12%)
Aug 01, 2008 6.336 6.344 6.281 6.314 45,626 +0.00(+0.04%)
Jul 31, 2008 6.301 6.331 6.294 6.311 120,020 -0.00(-0.04%)
Jul 30, 2008 6.425 6.430 6.296 6.314 113,906 -0.08(-1.19%)
Jul 29, 2008 6.389 6.420 6.338 6.389 103,484 -0.03(-0.51%)
Jul 28, 2008 6.506 6.546 6.379 6.422 125,445 -0.12(-1.89%)
Jul 25, 2008 6.541 6.574 6.511 6.546 105,832 +0.03(+0.47%)
Jul 24, 2008 6.642 6.685 6.503 6.516 102,534 -0.18(-2.64%)
Jul 23, 2008 6.667 6.715 6.642 6.693 84,031 +0.18(+2.71%)
Jul 22, 2008 6.344 6.516 6.344 6.516 138,131 +0.16(+2.58%)
Jul 21, 2008 6.314 6.352 6.263 6.352 75,438 +0.14(+2.28%)
Jul 18, 2008 6.213 6.286 6.172 6.210 136,278 +0.02(+0.33%)
Jul 17, 2008 5.960 6.377 5.960 6.190 283,758 +0.34(+5.87%)
Jul 16, 2008 5.657 5.847 5.647 5.847 176,148 +0.20(+3.49%)
Jul 15, 2008 5.948 5.948 5.650 5.650 217,937 -0.38(-6.28%)
Jul 14, 2008 6.056 6.065 5.996 6.028 115,700 -0.06(-0.95%)
Jul 11, 2008 6.162 6.162 6.041 6.086 77,612 -0.08(-1.23%)
Jul 10, 2008 6.036 6.176 6.036 6.162 128,355 +0.11(+1.84%)
Jul 09, 2008 6.016 6.097 5.988 6.051 104,296 +0.02(+0.25%)
Jul 08, 2008 5.917 6.036 5.867 6.036 195,360 +0.10(+1.75%)
Jul 07, 2008 6.061 6.082 5.917 5.932 117,094 -0.14(-2.25%)
Jul 04, 2008 6.129 6.129 6.054 6.069 113,839 +0.00(+0.00%)
Jul 03, 2008 6.129 6.129 6.054 6.069 113,839 -0.06(-1.03%)
Jul 02, 2008 6.218 6.235 6.132 6.132 114,061 -0.09(-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.