NYSE - Nasdaq Real Time Price USD

BlackRock Enhanced Global Dividend Trust (BOE)

Compare
11.15 -0.13 (-1.15%)
At close: November 1 at 4:00 PM EDT
10.98 -0.18 (-1.61%)
After hours: November 1 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 0.06 Dividend
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 11.36 88,100
Oct 11, 2024 11.36 11.41 11.34 11.39 11.33 152,500
Oct 10, 2024 11.36 11.36 11.27 11.34 11.28 109,500
Oct 9, 2024 11.29 11.37 11.29 11.34 11.28 286,800
Oct 8, 2024 11.16 11.24 11.16 11.20 11.14 165,500
Oct 7, 2024 11.20 11.23 11.07 11.13 11.07 210,600
Oct 4, 2024 11.20 11.21 11.15 11.18 11.12 157,600
Oct 3, 2024 11.18 11.23 11.13 11.17 11.11 150,500
Oct 2, 2024 11.21 11.27 11.14 11.26 11.20 159,500
Oct 1, 2024 11.26 11.26 11.10 11.21 11.15 204,700
Sep 30, 2024 11.28 11.32 11.17 11.26 11.20 163,900
Sep 27, 2024 11.23 11.32 11.19 11.27 11.21 163,200
Sep 26, 2024 11.20 11.26 11.17 11.23 11.17 144,000
Sep 25, 2024 11.19 11.20 11.13 11.17 11.11 168,600
Sep 24, 2024 11.17 11.20 11.08 11.19 11.13 146,400
Sep 23, 2024 11.17 11.17 11.11 11.14 11.08 133,400
Sep 20, 2024 11.27 11.27 11.03 11.17 11.11 259,900
Sep 19, 2024 11.24 11.27 11.18 11.25 11.19 181,800
Sep 18, 2024 11.14 11.17 11.08 11.13 11.07 113,700
Sep 17, 2024 11.14 11.18 11.12 11.15 11.09 159,500
Sep 16, 2024 0.06 Dividend
Sep 16, 2024 11.05 11.11 11.03 11.11 11.05 137,400
Sep 13, 2024 11.05 11.09 11.03 11.07 10.95 98,600
Sep 12, 2024 10.96 11.05 10.94 11.04 10.92 84,500
Sep 11, 2024 10.98 10.98 10.87 10.98 10.86 148,500
Sep 10, 2024 10.98 11.00 10.91 10.95 10.83 136,900
Sep 9, 2024 10.93 11.00 10.91 10.98 10.86 101,900
Sep 6, 2024 11.02 11.03 10.88 10.89 10.77 189,900
Sep 5, 2024 10.99 11.01 10.98 10.98 10.86 140,300
Sep 4, 2024 11.01 11.08 10.99 11.02 10.90 133,500
Sep 3, 2024 11.13 11.16 10.97 11.03 10.91 173,600
Aug 30, 2024 11.17 11.17 11.03 11.13 11.01 242,200
Aug 29, 2024 11.10 11.12 11.02 11.06 10.94 243,800
Aug 28, 2024 11.00 11.03 10.92 11.03 10.91 425,600
Aug 27, 2024 11.09 11.09 10.98 11.00 10.88 122,000
Aug 26, 2024 11.05 11.09 10.99 11.09 10.97 143,700
Aug 23, 2024 10.89 11.01 10.84 10.98 10.86 104,800
Aug 22, 2024 10.92 10.92 10.81 10.83 10.71 116,900
Aug 21, 2024 10.83 10.89 10.82 10.89 10.77 103,100
Aug 20, 2024 10.90 10.91 10.80 10.83 10.71 197,800
Aug 19, 2024 10.80 10.89 10.80 10.88 10.76 188,500
Aug 16, 2024 10.75 10.84 10.74 10.79 10.67 134,600
Aug 15, 2024 0.06 Dividend
Aug 15, 2024 10.80 10.86 10.74 10.82 10.70 120,600
Aug 14, 2024 10.83 10.83 10.75 10.80 10.62 139,200
Aug 13, 2024 10.80 10.85 10.77 10.81 10.63 92,200
Aug 12, 2024 10.80 10.82 10.75 10.77 10.59 152,400
Aug 9, 2024 10.74 10.81 10.65 10.81 10.63 98,600
Aug 8, 2024 10.58 10.75 10.56 10.73 10.55 122,800
Aug 7, 2024 10.61 10.68 10.49 10.49 10.31 160,600
Aug 6, 2024 10.31 10.59 10.31 10.51 10.33 118,400
Aug 5, 2024 10.16 10.46 10.16 10.32 10.15 200,700
Aug 2, 2024 10.64 10.69 10.54 10.65 10.47 271,500
Aug 1, 2024 10.82 10.85 10.75 10.75 10.57 186,600
Jul 31, 2024 10.79 10.87 10.79 10.81 10.63 150,000
Jul 30, 2024 10.74 10.78 10.68 10.72 10.54 183,800
Jul 29, 2024 10.70 10.72 10.68 10.69 10.51 144,400
Jul 26, 2024 10.68 10.76 10.65 10.67 10.49 135,200
Jul 25, 2024 10.63 10.69 10.61 10.66 10.48 113,100
Jul 24, 2024 10.71 10.76 10.59 10.63 10.45 187,600
Jul 23, 2024 10.82 10.85 10.80 10.81 10.63 115,100
Jul 22, 2024 10.71 10.82 10.71 10.81 10.63 83,200
Jul 19, 2024 10.72 10.72 10.64 10.68 10.50 173,800
Jul 18, 2024 10.70 10.75 10.67 10.68 10.50 405,500
Jul 17, 2024 10.74 10.79 10.70 10.72 10.54 203,900
Jul 16, 2024 10.86 10.87 10.84 10.84 10.66 166,800
Jul 15, 2024 0.06 Dividend
Jul 15, 2024 10.85 10.91 10.85 10.87 10.69 194,200
Jul 12, 2024 10.85 10.95 10.85 10.88 10.63 158,500
Jul 11, 2024 10.90 10.90 10.83 10.87 10.62 165,900
Jul 10, 2024 10.78 10.85 10.75 10.85 10.60 120,300
Jul 9, 2024 10.75 10.76 10.71 10.73 10.49 244,100
Jul 8, 2024 10.77 10.81 10.71 10.73 10.49 148,700
Jul 5, 2024 10.85 10.86 10.79 10.80 10.56 113,900
Jul 3, 2024 10.70 10.84 10.68 10.84 10.59 150,600
Jul 2, 2024 10.69 10.69 10.62 10.68 10.44 199,800
Jul 1, 2024 10.67 10.67 10.61 10.66 10.42 159,100
Jun 28, 2024 10.65 10.67 10.61 10.61 10.37 201,100
Jun 27, 2024 10.60 10.63 10.58 10.58 10.34 210,400
Jun 26, 2024 10.63 10.65 10.58 10.61 10.37 108,600
Jun 25, 2024 10.57 10.64 10.52 10.63 10.39 157,800
Jun 24, 2024 10.53 10.57 10.51 10.51 10.27 158,700
Jun 21, 2024 10.51 10.55 10.48 10.52 10.28 119,000
Jun 20, 2024 10.50 10.55 10.48 10.48 10.24 240,500
Jun 18, 2024 10.51 10.55 10.51 10.53 10.29 156,600
Jun 17, 2024 10.45 10.53 10.44 10.53 10.29 203,700
Jun 14, 2024 0.06 Dividend
Jun 14, 2024 10.46 10.49 10.43 10.46 10.22 163,900
Jun 13, 2024 10.62 10.63 10.49 10.54 10.24 129,400
Jun 12, 2024 10.59 10.63 10.54 10.59 10.29 96,600
Jun 11, 2024 10.49 10.51 10.47 10.51 10.21 86,300
Jun 10, 2024 10.53 10.55 10.48 10.51 10.21 75,500
Jun 7, 2024 10.54 10.59 10.53 10.53 10.23 100,400
Jun 6, 2024 10.55 10.60 10.53 10.58 10.28 252,300
Jun 5, 2024 10.44 10.56 10.44 10.54 10.24 88,700
Jun 4, 2024 10.37 10.43 10.36 10.42 10.12 175,800
Jun 3, 2024 10.35 10.43 10.34 10.37 10.07 196,900
May 31, 2024 10.27 10.39 10.25 10.38 10.08 156,800
May 30, 2024 10.25 10.34 10.25 10.29 10.00 165,900
May 29, 2024 10.36 10.36 10.28 10.28 9.99 153,500
May 28, 2024 10.52 10.52 10.44 10.46 10.16 218,800
May 24, 2024 10.47 10.52 10.47 10.50 10.20 77,400
May 23, 2024 10.55 10.57 10.45 10.46 10.16 83,400
May 22, 2024 10.56 10.60 10.55 10.55 10.25 180,100
May 21, 2024 10.54 10.59 10.54 10.58 10.28 78,700
May 20, 2024 10.59 10.63 10.55 10.58 10.28 127,600
May 17, 2024 10.57 10.57 10.55 10.55 10.25 153,000
May 16, 2024 10.53 10.58 10.52 10.56 10.26 249,600
May 15, 2024 10.45 10.58 10.45 10.57 10.27 267,300
May 14, 2024 0.06 Dividend
May 14, 2024 10.37 10.44 10.37 10.43 10.13 142,400
May 13, 2024 10.51 10.52 10.40 10.44 10.08 185,400
May 10, 2024 10.41 10.53 10.31 10.45 10.09 214,900
May 9, 2024 10.28 10.40 10.27 10.40 10.04 134,800
May 8, 2024 10.24 10.28 10.24 10.27 9.92 93,700
May 7, 2024 10.33 10.33 10.26 10.31 9.96 130,900
May 6, 2024 10.22 10.25 10.20 10.25 9.90 68,100
May 3, 2024 10.16 10.20 10.13 10.18 9.83 42,800
May 2, 2024 10.11 10.12 10.07 10.10 9.75 73,500
May 1, 2024 10.09 10.16 10.00 10.09 9.74 153,000
Apr 30, 2024 10.12 10.12 10.05 10.06 9.71 187,800
Apr 29, 2024 10.10 10.12 10.06 10.11 9.76 166,400
Apr 26, 2024 10.07 10.13 10.05 10.10 9.75 163,100
Apr 25, 2024 10.00 10.05 10.00 10.02 9.68 185,100
Apr 24, 2024 10.14 10.15 10.04 10.08 9.73 137,300
Apr 23, 2024 10.01 10.11 9.94 10.10 9.75 166,300
Apr 22, 2024 9.91 10.00 9.88 9.98 9.64 148,900
Apr 19, 2024 9.91 9.94 9.86 9.87 9.53 102,400
Apr 18, 2024 9.92 9.94 9.85 9.87 9.53 150,700
Apr 17, 2024 9.85 9.92 9.84 9.88 9.54 143,200
Apr 16, 2024 9.91 9.91 9.83 9.83 9.49 297,100
Apr 15, 2024 9.95 10.01 9.87 9.88 9.54 151,300
Apr 12, 2024 0.06 Dividend
Apr 12, 2024 10.13 10.13 9.90 9.90 9.56 236,100
Apr 11, 2024 10.19 10.24 10.16 10.22 9.81 132,400
Apr 10, 2024 10.31 10.31 10.15 10.19 9.78 127,300
Apr 9, 2024 10.36 10.37 10.28 10.31 9.89 117,000
Apr 8, 2024 10.27 10.34 10.23 10.30 9.88 119,400
Apr 5, 2024 10.22 10.32 10.17 10.27 9.86 118,600
Apr 4, 2024 10.29 10.38 10.23 10.24 9.83 235,200
Apr 3, 2024 10.27 10.31 10.22 10.29 9.88 135,800
Apr 2, 2024 10.28 10.31 10.22 10.29 9.88 190,200
Apr 1, 2024 10.46 10.46 10.32 10.32 9.90 184,100
Mar 28, 2024 10.38 10.47 10.37 10.46 10.04 314,900
Mar 27, 2024 10.35 10.38 10.30 10.38 9.96 148,500
Mar 26, 2024 10.36 10.38 10.33 10.35 9.93 101,200
Mar 25, 2024 10.39 10.39 10.35 10.36 9.94 94,400
Mar 22, 2024 10.48 10.48 10.36 10.37 9.95 86,300
Mar 21, 2024 10.44 10.46 10.41 10.43 10.01 119,900
Mar 20, 2024 10.27 10.39 10.27 10.37 9.95 126,900
Mar 19, 2024 10.26 10.30 10.22 10.30 9.88 144,400
Mar 18, 2024 10.29 10.30 10.25 10.25 9.84 128,500
Mar 15, 2024 10.27 10.32 10.22 10.25 9.84 182,100
Mar 14, 2024 0.06 Dividend
Mar 14, 2024 10.44 10.44 10.25 10.28 9.87 129,600
Mar 13, 2024 10.46 10.47 10.43 10.46 9.98 122,600
Mar 12, 2024 10.32 10.45 10.28 10.43 9.95 207,600
Mar 11, 2024 10.28 10.32 10.26 10.32 9.84 117,000
Mar 8, 2024 10.45 10.46 10.30 10.33 9.85 195,800
Mar 7, 2024 10.37 10.43 10.35 10.41 9.93 120,200
Mar 6, 2024 10.31 10.35 10.29 10.31 9.83 163,100
Mar 5, 2024 10.30 10.36 10.24 10.24 9.77 146,500
Mar 4, 2024 10.28 10.32 10.25 10.30 9.83 125,900
Mar 1, 2024 10.23 10.28 10.18 10.28 9.81 125,400
Feb 29, 2024 10.23 10.28 10.18 10.21 9.74 150,200
Feb 28, 2024 10.22 10.22 10.13 10.15 9.68 91,700
Feb 27, 2024 10.20 10.24 10.19 10.19 9.72 73,900
Feb 26, 2024 10.25 10.27 10.21 10.22 9.75 70,000
Feb 23, 2024 10.25 10.28 10.24 10.24 9.77 174,100
Feb 22, 2024 10.12 10.24 10.12 10.21 9.74 223,800
Feb 21, 2024 10.04 10.09 10.01 10.05 9.59 139,300
Feb 20, 2024 10.06 10.10 10.01 10.03 9.57 361,400
Feb 16, 2024 10.13 10.15 10.08 10.08 9.62 71,200
Feb 15, 2024 10.11 10.15 10.10 10.13 9.66 186,200
Feb 14, 2024 0.06 Dividend
Feb 14, 2024 10.11 10.16 10.08 10.12 9.65 128,100
Feb 13, 2024 10.16 10.16 10.06 10.11 9.58 129,800
Feb 12, 2024 10.23 10.25 10.20 10.24 9.71 114,300
Feb 9, 2024 10.19 10.21 10.18 10.20 9.67 143,700
Feb 8, 2024 10.18 10.19 10.15 10.18 9.65 109,200
Feb 7, 2024 10.11 10.18 10.11 10.16 9.63 104,900
Feb 6, 2024 10.10 10.11 10.04 10.06 9.54 135,300
Feb 5, 2024 10.06 10.06 9.94 10.04 9.52 127,700
Feb 2, 2024 10.07 10.10 9.98 10.06 9.54 257,300
Feb 1, 2024 9.99 10.10 9.99 10.07 9.55 210,000
Jan 31, 2024 10.06 10.07 9.92 9.97 9.45 257,200
Jan 30, 2024 10.05 10.07 9.99 10.06 9.54 130,400
Jan 29, 2024 9.99 10.08 9.97 10.08 9.56 151,600
Jan 26, 2024 9.95 9.99 9.94 9.97 9.45 180,100
Jan 25, 2024 10.01 10.01 9.91 9.92 9.40 190,500
Jan 24, 2024 10.02 10.03 9.96 9.98 9.46 128,100
Jan 23, 2024 9.95 9.98 9.91 9.93 9.41 148,300
Jan 22, 2024 10.01 10.03 9.96 9.96 9.44 126,500
Jan 19, 2024 9.97 10.01 9.90 9.99 9.47 161,600
Jan 18, 2024 9.91 9.95 9.87 9.92 9.40 149,300
Jan 17, 2024 9.84 9.89 9.84 9.87 9.36 144,300
Jan 16, 2024 10.03 10.06 9.90 9.92 9.40 151,400
Jan 12, 2024 9.96 10.04 9.94 10.01 9.49 191,000
Jan 11, 2024 0.06 Dividend
Jan 11, 2024 10.00 10.03 9.95 9.96 9.44 317,700
Jan 10, 2024 10.00 10.11 9.99 10.10 9.51 216,000
Jan 9, 2024 10.00 10.04 9.96 10.02 9.44 220,500
Jan 8, 2024 9.96 10.04 9.91 10.04 9.46 205,000
Jan 5, 2024 9.83 9.91 9.83 9.90 9.33 132,700
Jan 4, 2024 9.77 9.88 9.77 9.85 9.28 245,700
Jan 3, 2024 9.87 9.87 9.80 9.81 9.24 192,700
Jan 2, 2024 9.93 9.94 9.84 9.89 9.32 207,100
Dec 29, 2023 9.93 10.03 9.90 9.92 9.35 528,400
Dec 28, 2023 10.06 10.10 10.00 10.02 9.44 232,100
Dec 27, 2023 10.04 10.08 10.03 10.08 9.50 165,100
Dec 26, 2023 10.08 10.08 10.03 10.06 9.48 116,900
Dec 22, 2023 10.05 10.12 10.03 10.06 9.48 133,900
Dec 21, 2023 9.93 10.01 9.93 10.00 9.42 143,300
Dec 20, 2023 10.03 10.07 9.91 9.92 9.35 144,500
Dec 19, 2023 10.06 10.09 10.01 10.04 9.46 271,900
Dec 18, 2023 9.98 10.06 9.94 10.02 9.44 246,100
Dec 15, 2023 9.96 10.02 9.93 9.98 9.40 192,800
Dec 14, 2023 0.06 Dividend
Dec 14, 2023 9.96 10.05 9.96 9.97 9.39 299,500
Dec 13, 2023 9.89 10.03 9.89 10.00 9.36 173,000
Dec 12, 2023 9.86 9.92 9.86 9.89 9.26 187,500
Dec 11, 2023 9.87 9.89 9.86 9.89 9.26 93,000
Dec 8, 2023 9.84 9.87 9.82 9.85 9.22 226,100
Dec 7, 2023 9.88 9.96 9.88 9.89 9.26 167,300
Dec 6, 2023 9.90 9.94 9.85 9.85 9.22 141,900
Dec 5, 2023 9.83 9.94 9.81 9.90 9.27 129,200
Dec 4, 2023 9.85 9.93 9.85 9.89 9.26 91,200
Dec 1, 2023 9.84 9.96 9.84 9.94 9.31 185,700
Nov 30, 2023 9.86 9.94 9.85 9.90 9.27 118,700
Nov 29, 2023 9.86 9.93 9.85 9.87 9.24 141,600
Nov 28, 2023 9.85 9.88 9.82 9.86 9.23 147,000
Nov 27, 2023 9.85 9.90 9.85 9.89 9.26 203,700
Nov 24, 2023 9.83 9.92 9.80 9.87 9.24 126,100
Nov 22, 2023 9.88 9.95 9.83 9.83 9.20 300,400
Nov 21, 2023 9.78 9.83 9.78 9.82 9.19 142,600
Nov 20, 2023 9.73 9.88 9.72 9.84 9.21 367,000
Nov 17, 2023 9.53 9.74 9.53 9.67 9.05 274,400
Nov 16, 2023 9.62 9.67 9.52 9.55 8.94 247,000
Nov 15, 2023 9.69 9.72 9.60 9.62 9.01 177,900
Nov 14, 2023 0.06 Dividend
Nov 14, 2023 9.52 9.66 9.52 9.63 9.01 241,600
Nov 13, 2023 9.46 9.51 9.44 9.49 8.82 87,900
Nov 10, 2023 9.41 9.50 9.37 9.43 8.77 101,500
Nov 9, 2023 9.45 9.45 9.32 9.33 8.68 132,100
Nov 8, 2023 9.48 9.48 9.37 9.39 8.73 169,200
Nov 7, 2023 9.45 9.47 9.40 9.46 8.80 76,500
Nov 6, 2023 9.55 9.56 9.41 9.45 8.79 144,700
Nov 3, 2023 9.47 9.69 9.47 9.57 8.90 262,000
Nov 2, 2023 9.26 9.45 9.26 9.43 8.77 138,500

Related Tickers