Advertisement
BlackRock Enhanced Global Dividend Trust (BOE)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 11.27 | 11.37 | 11.13 | 11.15 | 11.15 | 136,200 |
| Oct 31, 2024 | 11.32 | 11.35 | 11.22 | 11.28 | 11.28 | 107,300 |
| Oct 30, 2024 | 11.34 | 11.41 | 11.28 | 11.31 | 11.31 | 113,000 |
| Oct 29, 2024 | 11.34 | 11.38 | 11.34 | 11.34 | 11.34 | 63,700 |
| Oct 28, 2024 | 11.36 | 11.40 | 11.35 | 11.37 | 11.37 | 69,500 |
| Oct 25, 2024 | 11.41 | 11.47 | 11.30 | 11.31 | 11.31 | 152,300 |
| Oct 24, 2024 | 11.35 | 11.41 | 11.28 | 11.34 | 11.34 | 160,700 |
| Oct 23, 2024 | 11.31 | 11.35 | 11.31 | 11.31 | 11.31 | 176,600 |
| Oct 22, 2024 | 11.33 | 11.40 | 11.29 | 11.38 | 11.38 | 174,100 |
| Oct 21, 2024 | 11.32 | 11.40 | 11.27 | 11.33 | 11.33 | 130,300 |
| Oct 18, 2024 | 11.32 | 11.32 | 11.27 | 11.30 | 11.30 | 95,300 |
| Oct 17, 2024 | 11.30 | 11.34 | 11.27 | 11.31 | 11.31 | 159,500 |
| Oct 16, 2024 | 11.27 | 11.31 | 11.27 | 11.28 | 11.28 | 121,100 |
| Oct 15, 2024 | 11.39 | 11.39 | 11.27 | 11.29 | 11.29 | 119,600 |
| Oct 14, 2024 | 11.42 | 11.43 | 11.38 | 11.42 | 11.42 | 88,100 |
| Oct 11, 2024 | 11.36 | 11.41 | 11.34 | 11.39 | 11.39 | 152,500 |
| Oct 10, 2024 | 11.36 | 11.36 | 11.27 | 11.34 | 11.34 | 109,500 |
| Oct 09, 2024 | 11.29 | 11.37 | 11.29 | 11.34 | 11.34 | 286,800 |
| Oct 08, 2024 | 11.16 | 11.24 | 11.16 | 11.20 | 11.20 | 165,500 |
| Oct 07, 2024 | 11.20 | 11.23 | 11.07 | 11.13 | 11.13 | 210,600 |
| Oct 04, 2024 | 11.20 | 11.21 | 11.15 | 11.18 | 11.18 | 157,600 |
| Oct 03, 2024 | 11.18 | 11.23 | 11.13 | 11.17 | 11.17 | 150,500 |
| Oct 02, 2024 | 11.21 | 11.27 | 11.14 | 11.26 | 11.26 | 159,500 |
| Oct 01, 2024 | 11.26 | 11.26 | 11.10 | 11.21 | 11.21 | 204,700 |
| Sep 30, 2024 | 11.28 | 11.32 | 11.17 | 11.26 | 11.26 | 163,900 |
| Sep 27, 2024 | 11.23 | 11.32 | 11.19 | 11.27 | 11.27 | 163,200 |
| Sep 26, 2024 | 11.20 | 11.26 | 11.17 | 11.23 | 11.23 | 144,000 |
| Sep 25, 2024 | 11.19 | 11.20 | 11.13 | 11.17 | 11.17 | 168,600 |
| Sep 24, 2024 | 11.17 | 11.20 | 11.08 | 11.19 | 11.19 | 146,400 |
| Sep 23, 2024 | 11.17 | 11.17 | 11.11 | 11.14 | 11.14 | 133,400 |
| Sep 20, 2024 | 11.27 | 11.27 | 11.03 | 11.17 | 11.17 | 259,900 |
| Sep 19, 2024 | 11.24 | 11.27 | 11.18 | 11.25 | 11.25 | 181,800 |
| Sep 18, 2024 | 11.14 | 11.17 | 11.08 | 11.13 | 11.13 | 113,700 |
| Sep 17, 2024 | 11.14 | 11.18 | 11.12 | 11.15 | 11.15 | 159,500 |
| Sep 16, 2024 | 11.05 | 11.11 | 11.03 | 11.11 | 11.11 | 137,400 |
| Sep 13, 2024 | 11.05 | 11.09 | 11.03 | 11.07 | 11.07 | 98,600 |
| Sep 12, 2024 | 10.96 | 11.05 | 10.94 | 11.04 | 11.04 | 84,500 |
| Sep 11, 2024 | 10.98 | 10.98 | 10.87 | 10.98 | 10.98 | 148,500 |
| Sep 10, 2024 | 10.98 | 11.00 | 10.91 | 10.95 | 10.95 | 136,900 |
| Sep 09, 2024 | 10.93 | 11.00 | 10.91 | 10.98 | 10.98 | 101,900 |
| Sep 06, 2024 | 11.02 | 11.03 | 10.88 | 10.89 | 10.89 | 189,900 |
| Sep 05, 2024 | 10.99 | 11.01 | 10.98 | 10.98 | 10.98 | 140,300 |
| Sep 04, 2024 | 11.01 | 11.08 | 10.99 | 11.02 | 11.02 | 133,500 |
| Sep 03, 2024 | 11.13 | 11.16 | 10.97 | 11.03 | 11.03 | 173,600 |
| Aug 30, 2024 | 11.17 | 11.17 | 11.03 | 11.13 | 11.13 | 242,200 |
| Aug 29, 2024 | 11.10 | 11.12 | 11.02 | 11.06 | 11.06 | 243,800 |
| Aug 28, 2024 | 11.00 | 11.03 | 10.92 | 11.03 | 11.03 | 425,600 |
| Aug 27, 2024 | 11.09 | 11.09 | 10.98 | 11.00 | 11.00 | 122,000 |
| Aug 26, 2024 | 11.05 | 11.09 | 10.99 | 11.09 | 11.09 | 143,700 |
| Aug 23, 2024 | 10.89 | 11.01 | 10.84 | 10.98 | 10.98 | 104,800 |
| Aug 22, 2024 | 10.92 | 10.92 | 10.81 | 10.83 | 10.83 | 116,900 |
| Aug 21, 2024 | 10.83 | 10.89 | 10.82 | 10.89 | 10.89 | 103,100 |
| Aug 20, 2024 | 10.90 | 10.91 | 10.80 | 10.83 | 10.83 | 197,800 |
| Aug 19, 2024 | 10.80 | 10.89 | 10.80 | 10.88 | 10.88 | 188,500 |
| Aug 16, 2024 | 10.75 | 10.84 | 10.74 | 10.79 | 10.79 | 134,600 |
| Aug 15, 2024 | 10.80 | 10.86 | 10.74 | 10.82 | 10.82 | 120,600 |
| Aug 14, 2024 | 10.83 | 10.83 | 10.75 | 10.80 | 10.80 | 139,200 |
| Aug 13, 2024 | 10.80 | 10.85 | 10.77 | 10.81 | 10.81 | 92,200 |
| Aug 12, 2024 | 10.80 | 10.82 | 10.75 | 10.77 | 10.77 | 152,400 |
| Aug 09, 2024 | 10.74 | 10.81 | 10.65 | 10.81 | 10.81 | 98,600 |
| Aug 08, 2024 | 10.58 | 10.75 | 10.56 | 10.73 | 10.73 | 122,800 |
| Aug 07, 2024 | 10.61 | 10.68 | 10.49 | 10.49 | 10.49 | 160,600 |
| Aug 06, 2024 | 10.31 | 10.59 | 10.31 | 10.51 | 10.51 | 118,400 |
| Aug 05, 2024 | 10.16 | 10.46 | 10.16 | 10.32 | 10.32 | 200,700 |
| Aug 02, 2024 | 10.64 | 10.69 | 10.54 | 10.65 | 10.65 | 271,500 |
| Aug 01, 2024 | 10.82 | 10.85 | 10.75 | 10.75 | 10.75 | 186,600 |
| Jul 31, 2024 | 10.79 | 10.87 | 10.79 | 10.81 | 10.81 | 150,000 |
| Jul 30, 2024 | 10.74 | 10.78 | 10.68 | 10.72 | 10.72 | 183,800 |
| Jul 29, 2024 | 10.70 | 10.72 | 10.68 | 10.69 | 10.69 | 144,400 |
| Jul 26, 2024 | 10.68 | 10.76 | 10.65 | 10.67 | 10.67 | 135,200 |
| Jul 25, 2024 | 10.63 | 10.69 | 10.61 | 10.66 | 10.66 | 113,100 |
| Jul 24, 2024 | 10.71 | 10.76 | 10.59 | 10.63 | 10.63 | 187,600 |
| Jul 23, 2024 | 10.82 | 10.85 | 10.80 | 10.81 | 10.81 | 115,100 |
| Jul 22, 2024 | 10.71 | 10.82 | 10.71 | 10.81 | 10.81 | 83,200 |
| Jul 19, 2024 | 10.72 | 10.72 | 10.64 | 10.68 | 10.68 | 173,800 |
| Jul 18, 2024 | 10.70 | 10.75 | 10.67 | 10.68 | 10.68 | 405,500 |
| Jul 17, 2024 | 10.74 | 10.79 | 10.70 | 10.72 | 10.72 | 203,900 |
| Jul 16, 2024 | 10.86 | 10.87 | 10.84 | 10.84 | 10.84 | 166,800 |
| Jul 15, 2024 | 10.85 | 10.91 | 10.85 | 10.87 | 10.87 | 194,200 |
| Jul 12, 2024 | 10.85 | 10.95 | 10.85 | 10.88 | 10.88 | 158,500 |
| Jul 11, 2024 | 10.90 | 10.90 | 10.83 | 10.87 | 10.87 | 165,900 |
| Jul 10, 2024 | 10.78 | 10.85 | 10.75 | 10.85 | 10.85 | 120,300 |
| Jul 09, 2024 | 10.75 | 10.76 | 10.71 | 10.73 | 10.73 | 244,100 |
| Jul 08, 2024 | 10.77 | 10.81 | 10.71 | 10.73 | 10.73 | 148,700 |
| Jul 05, 2024 | 10.85 | 10.86 | 10.79 | 10.80 | 10.80 | 113,900 |
| Jul 03, 2024 | 10.70 | 10.84 | 10.68 | 10.84 | 10.84 | 150,600 |
| Jul 02, 2024 | 10.69 | 10.69 | 10.62 | 10.68 | 10.68 | 199,800 |
| Jul 01, 2024 | 10.67 | 10.67 | 10.61 | 10.66 | 10.66 | 159,100 |
| Jun 28, 2024 | 10.65 | 10.67 | 10.61 | 10.61 | 10.61 | 201,100 |
| Jun 27, 2024 | 10.60 | 10.63 | 10.58 | 10.58 | 10.58 | 210,400 |
| Jun 26, 2024 | 10.63 | 10.65 | 10.58 | 10.61 | 10.61 | 108,600 |
| Jun 25, 2024 | 10.57 | 10.64 | 10.52 | 10.63 | 10.63 | 157,800 |
| Jun 24, 2024 | 10.53 | 10.57 | 10.51 | 10.51 | 10.51 | 158,700 |
| Jun 21, 2024 | 10.51 | 10.55 | 10.48 | 10.52 | 10.52 | 119,000 |
| Jun 20, 2024 | 10.50 | 10.55 | 10.48 | 10.48 | 10.48 | 240,500 |
| Jun 18, 2024 | 10.51 | 10.55 | 10.51 | 10.53 | 10.53 | 156,600 |
| Jun 17, 2024 | 10.45 | 10.53 | 10.44 | 10.53 | 10.53 | 203,700 |
| Jun 14, 2024 | 10.46 | 10.49 | 10.43 | 10.46 | 10.46 | 163,900 |
| Jun 13, 2024 | 10.62 | 10.63 | 10.49 | 10.54 | 10.54 | 129,400 |
| Jun 12, 2024 | 10.59 | 10.63 | 10.54 | 10.59 | 10.59 | 96,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.