Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2009 4.773 4.793 4.688 4.708 591,149 -0.03(-0.58%)
Nov 27, 2009 4.698 4.749 4.655 4.736 361,404 -0.02(-0.47%)
Nov 25, 2009 4.738 4.771 4.738 4.758 467,160 +0.02(+0.42%)
Nov 24, 2009 4.690 4.773 4.640 4.738 932,079 +0.07(+1.51%)
Nov 23, 2009 4.658 4.718 4.640 4.668 727,766 +0.05(+1.09%)
Nov 20, 2009 4.683 4.683 4.567 4.618 817,314 -0.06(-1.29%)
Nov 19, 2009 4.723 4.723 4.640 4.678 684,874 -0.07(-1.38%)
Nov 18, 2009 4.766 4.766 4.703 4.743 702,266 +0.00(+0.05%)
Nov 17, 2009 4.690 4.743 4.675 4.741 891,771 +0.03(+0.59%)
Nov 16, 2009 4.683 4.713 4.673 4.713 921,628 +0.09(+2.01%)
Nov 13, 2009 4.690 4.726 4.598 4.620 1,531,400 -0.04(-0.92%)
Nov 12, 2009 4.839 4.866 4.645 4.663 1,980,802 -0.22(-4.43%)
Nov 11, 2009 5.002 5.019 4.874 4.879 850,178 -0.13(-2.66%)
Nov 10, 2009 4.997 5.037 4.829 5.012 1,489,265 -0.15(-2.92%)
Nov 09, 2009 5.029 5.185 5.029 5.163 1,244,943 +0.13(+2.66%)
Nov 06, 2009 4.977 5.032 4.952 5.029 523,234 +0.03(+0.59%)
Nov 05, 2009 4.944 5.012 4.911 4.999 754,640 +0.12(+2.36%)
Nov 04, 2009 4.803 4.919 4.798 4.884 1,194,003 +0.16(+3.42%)
Nov 03, 2009 4.665 4.722 4.614 4.722 617,043 +0.04(+0.89%)
Nov 02, 2009 4.633 4.703 4.582 4.680 746,058 +0.06(+1.30%)
Oct 30, 2009 4.819 4.881 4.552 4.620 1,163,628 -0.21(-4.32%)
Oct 29, 2009 4.824 4.849 4.788 4.829 777,890 +0.07(+1.48%)
Oct 28, 2009 4.957 4.957 4.758 4.758 1,033,279 -0.20(-4.00%)
Oct 27, 2009 4.997 5.009 4.947 4.957 510,877 -0.06(-1.20%)
Oct 26, 2009 4.992 5.060 4.959 5.017 679,597 +0.01(+0.15%)
Oct 23, 2009 5.014 5.027 4.979 5.009 750,399 -0.01(-0.25%)
Oct 22, 2009 4.994 5.056 4.969 5.022 906,985 +0.06(+1.11%)
Oct 21, 2009 5.057 5.160 4.967 4.967 868,246 -0.03(-0.65%)
Oct 20, 2009 4.924 4.999 4.901 4.999 690,872 +0.02(+0.30%)
Oct 19, 2009 4.926 5.022 4.924 4.984 765,015 +0.06(+1.17%)
Oct 16, 2009 4.839 4.926 4.826 4.926 638,736 +0.07(+1.47%)
Oct 15, 2009 4.821 4.856 4.801 4.855 537,580 +0.02(+0.34%)
Oct 14, 2009 4.814 4.861 4.814 4.839 681,011 +0.03(+0.57%)
Oct 13, 2009 4.803 4.826 4.761 4.811 544,876 -0.04(-0.78%)
Oct 12, 2009 4.886 4.943 4.798 4.849 697,873 -0.03(-0.62%)
Oct 09, 2009 4.761 4.889 4.761 4.879 587,521 +0.10(+1.99%)
Oct 08, 2009 4.801 4.806 4.728 4.783 746,958 +0.02(+0.32%)
Oct 07, 2009 4.693 4.776 4.688 4.768 611,038 +0.08(+1.71%)
Oct 06, 2009 4.640 4.708 4.625 4.688 692,648 +0.05(+1.14%)
Oct 05, 2009 4.620 4.655 4.575 4.635 621,297 +0.00(+0.00%)
Oct 02, 2009 4.577 4.667 4.520 4.635 982,995 -0.06(-1.23%)
Oct 01, 2009 4.708 4.794 4.670 4.693 728,885 -0.10(-1.99%)
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%)
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.