BlackRock Enhanced Global Dividend Trust (BOE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 10.63 | 10.64 | 10.58 | 10.60 | 10.60 | 18,273 |
| 25 June 2024 | 10.57 | 10.64 | 10.52 | 10.63 | 10.63 | 157,800 |
| 24 June 2024 | 10.53 | 10.57 | 10.51 | 10.51 | 10.51 | 158,700 |
| 21 June 2024 | 10.51 | 10.55 | 10.48 | 10.52 | 10.52 | 119,000 |
| 20 June 2024 | 10.50 | 10.55 | 10.48 | 10.48 | 10.48 | 240,500 |
| 18 June 2024 | 10.51 | 10.55 | 10.51 | 10.53 | 10.53 | 156,600 |
| 17 June 2024 | 10.45 | 10.53 | 10.44 | 10.53 | 10.53 | 203,700 |
| 14 June 2024 | 10.46 | 10.49 | 10.43 | 10.46 | 10.46 | 163,900 |
| 14 June 2024 | 0.063 Dividend | |||||
| 13 June 2024 | 10.62 | 10.63 | 10.49 | 10.54 | 10.48 | 129,400 |
| 12 June 2024 | 10.59 | 10.63 | 10.54 | 10.59 | 10.53 | 96,600 |
| 11 June 2024 | 10.49 | 10.51 | 10.47 | 10.51 | 10.45 | 86,300 |
| 10 June 2024 | 10.53 | 10.55 | 10.48 | 10.51 | 10.45 | 75,500 |
| 07 June 2024 | 10.54 | 10.59 | 10.53 | 10.53 | 10.47 | 100,400 |
| 06 June 2024 | 10.55 | 10.60 | 10.53 | 10.58 | 10.52 | 252,300 |
| 05 June 2024 | 10.44 | 10.56 | 10.44 | 10.54 | 10.48 | 88,700 |
| 04 June 2024 | 10.37 | 10.43 | 10.36 | 10.42 | 10.36 | 175,800 |
| 03 June 2024 | 10.35 | 10.43 | 10.34 | 10.37 | 10.31 | 196,900 |
| 31 May 2024 | 10.27 | 10.39 | 10.25 | 10.38 | 10.32 | 156,800 |
| 30 May 2024 | 10.25 | 10.34 | 10.25 | 10.29 | 10.23 | 165,900 |
| 29 May 2024 | 10.36 | 10.36 | 10.28 | 10.28 | 10.22 | 153,500 |
| 28 May 2024 | 10.52 | 10.52 | 10.44 | 10.46 | 10.40 | 218,800 |
| 24 May 2024 | 10.47 | 10.52 | 10.47 | 10.50 | 10.44 | 77,400 |
| 23 May 2024 | 10.55 | 10.57 | 10.45 | 10.46 | 10.40 | 83,400 |
| 22 May 2024 | 10.56 | 10.60 | 10.55 | 10.55 | 10.49 | 180,100 |
| 21 May 2024 | 10.54 | 10.59 | 10.54 | 10.58 | 10.52 | 78,700 |
| 20 May 2024 | 10.59 | 10.63 | 10.55 | 10.58 | 10.52 | 127,600 |
| 17 May 2024 | 10.57 | 10.57 | 10.55 | 10.55 | 10.49 | 153,000 |
| 16 May 2024 | 10.53 | 10.58 | 10.52 | 10.56 | 10.50 | 249,600 |
| 15 May 2024 | 10.45 | 10.58 | 10.45 | 10.57 | 10.51 | 267,300 |
| 14 May 2024 | 10.37 | 10.44 | 10.37 | 10.43 | 10.37 | 142,400 |
| 14 May 2024 | 0.063 Dividend | |||||
| 13 May 2024 | 10.51 | 10.52 | 10.40 | 10.44 | 10.31 | 185,400 |
| 10 May 2024 | 10.41 | 10.53 | 10.31 | 10.45 | 10.32 | 214,900 |
| 09 May 2024 | 10.28 | 10.40 | 10.27 | 10.40 | 10.28 | 134,800 |
| 08 May 2024 | 10.24 | 10.28 | 10.24 | 10.27 | 10.15 | 93,700 |
| 07 May 2024 | 10.33 | 10.33 | 10.26 | 10.31 | 10.19 | 130,900 |
| 06 May 2024 | 10.22 | 10.25 | 10.20 | 10.25 | 10.13 | 68,100 |
| 03 May 2024 | 10.16 | 10.20 | 10.13 | 10.18 | 10.06 | 42,800 |
| 02 May 2024 | 10.11 | 10.12 | 10.07 | 10.10 | 9.98 | 73,500 |
| 01 May 2024 | 10.09 | 10.16 | 10.00 | 10.09 | 9.97 | 153,000 |
| 30 Apr 2024 | 10.12 | 10.12 | 10.05 | 10.06 | 9.94 | 187,800 |
| 29 Apr 2024 | 10.10 | 10.12 | 10.06 | 10.11 | 9.99 | 166,400 |
| 26 Apr 2024 | 10.07 | 10.13 | 10.05 | 10.10 | 9.98 | 163,100 |
| 25 Apr 2024 | 10.00 | 10.05 | 10.00 | 10.02 | 9.90 | 185,100 |
| 24 Apr 2024 | 10.14 | 10.15 | 10.04 | 10.08 | 9.96 | 137,300 |
| 23 Apr 2024 | 10.01 | 10.11 | 9.94 | 10.10 | 9.98 | 166,300 |
| 22 Apr 2024 | 9.91 | 10.00 | 9.88 | 9.98 | 9.86 | 148,900 |
| 19 Apr 2024 | 9.91 | 9.94 | 9.86 | 9.87 | 9.75 | 102,400 |
| 18 Apr 2024 | 9.92 | 9.94 | 9.85 | 9.87 | 9.75 | 150,700 |
| 17 Apr 2024 | 9.85 | 9.92 | 9.84 | 9.88 | 9.76 | 143,200 |
| 16 Apr 2024 | 9.91 | 9.91 | 9.83 | 9.83 | 9.71 | 297,100 |
| 15 Apr 2024 | 9.95 | 10.01 | 9.87 | 9.88 | 9.76 | 151,300 |
| 12 Apr 2024 | 10.13 | 10.13 | 9.90 | 9.90 | 9.78 | 236,100 |
| 12 Apr 2024 | 0.063 Dividend | |||||
| 11 Apr 2024 | 10.19 | 10.24 | 10.16 | 10.22 | 10.04 | 132,400 |
| 10 Apr 2024 | 10.31 | 10.31 | 10.15 | 10.19 | 10.01 | 127,300 |
| 09 Apr 2024 | 10.36 | 10.37 | 10.28 | 10.31 | 10.12 | 117,000 |
| 08 Apr 2024 | 10.27 | 10.34 | 10.23 | 10.30 | 10.11 | 119,400 |
| 05 Apr 2024 | 10.22 | 10.32 | 10.17 | 10.27 | 10.08 | 118,600 |
| 04 Apr 2024 | 10.29 | 10.38 | 10.23 | 10.24 | 10.06 | 235,200 |
| 03 Apr 2024 | 10.27 | 10.31 | 10.22 | 10.29 | 10.10 | 135,800 |
| 02 Apr 2024 | 10.28 | 10.31 | 10.22 | 10.29 | 10.10 | 190,200 |
| 01 Apr 2024 | 10.46 | 10.46 | 10.32 | 10.32 | 10.13 | 184,100 |
| 28 Mar 2024 | 10.38 | 10.47 | 10.37 | 10.46 | 10.27 | 314,900 |
| 27 Mar 2024 | 10.35 | 10.38 | 10.30 | 10.38 | 10.19 | 148,500 |
| 26 Mar 2024 | 10.36 | 10.38 | 10.33 | 10.35 | 10.16 | 101,200 |
| 25 Mar 2024 | 10.39 | 10.39 | 10.35 | 10.36 | 10.17 | 94,400 |
| 22 Mar 2024 | 10.48 | 10.48 | 10.36 | 10.37 | 10.18 | 86,300 |
| 21 Mar 2024 | 10.44 | 10.46 | 10.41 | 10.43 | 10.24 | 119,900 |
| 20 Mar 2024 | 10.27 | 10.39 | 10.27 | 10.37 | 10.18 | 126,900 |
| 19 Mar 2024 | 10.26 | 10.30 | 10.22 | 10.30 | 10.11 | 144,400 |
| 18 Mar 2024 | 10.29 | 10.30 | 10.25 | 10.25 | 10.06 | 128,500 |
| 15 Mar 2024 | 10.27 | 10.32 | 10.22 | 10.25 | 10.06 | 182,100 |
| 14 Mar 2024 | 10.44 | 10.44 | 10.25 | 10.28 | 10.09 | 129,600 |
| 14 Mar 2024 | 0.063 Dividend | |||||
| 13 Mar 2024 | 10.46 | 10.47 | 10.43 | 10.46 | 10.21 | 122,600 |
| 12 Mar 2024 | 10.32 | 10.45 | 10.28 | 10.43 | 10.18 | 207,600 |
| 11 Mar 2024 | 10.28 | 10.32 | 10.26 | 10.32 | 10.07 | 117,000 |
| 08 Mar 2024 | 10.45 | 10.46 | 10.30 | 10.33 | 10.08 | 195,800 |
| 07 Mar 2024 | 10.37 | 10.43 | 10.35 | 10.41 | 10.16 | 120,200 |
| 06 Mar 2024 | 10.31 | 10.35 | 10.29 | 10.31 | 10.06 | 163,100 |
| 05 Mar 2024 | 10.30 | 10.36 | 10.24 | 10.24 | 9.99 | 146,500 |
| 04 Mar 2024 | 10.28 | 10.32 | 10.25 | 10.30 | 10.05 | 125,900 |
| 01 Mar 2024 | 10.23 | 10.28 | 10.18 | 10.28 | 10.03 | 125,400 |
| 29 Feb 2024 | 10.23 | 10.28 | 10.18 | 10.21 | 9.97 | 150,200 |
| 28 Feb 2024 | 10.22 | 10.22 | 10.13 | 10.15 | 9.91 | 91,700 |
| 27 Feb 2024 | 10.20 | 10.24 | 10.19 | 10.19 | 9.95 | 73,900 |
| 26 Feb 2024 | 10.25 | 10.27 | 10.21 | 10.22 | 9.97 | 70,000 |
| 23 Feb 2024 | 10.25 | 10.28 | 10.24 | 10.24 | 9.99 | 174,100 |
| 22 Feb 2024 | 10.12 | 10.24 | 10.12 | 10.21 | 9.97 | 223,800 |
| 21 Feb 2024 | 10.04 | 10.09 | 10.01 | 10.05 | 9.81 | 139,300 |
| 20 Feb 2024 | 10.06 | 10.10 | 10.01 | 10.03 | 9.79 | 361,400 |
| 16 Feb 2024 | 10.13 | 10.15 | 10.08 | 10.08 | 9.84 | 71,200 |
| 15 Feb 2024 | 10.11 | 10.15 | 10.10 | 10.13 | 9.89 | 186,200 |
| 14 Feb 2024 | 10.11 | 10.16 | 10.08 | 10.12 | 9.88 | 128,100 |
| 14 Feb 2024 | 0.063 Dividend | |||||
| 13 Feb 2024 | 10.16 | 10.16 | 10.06 | 10.11 | 9.81 | 129,800 |
| 12 Feb 2024 | 10.23 | 10.25 | 10.20 | 10.24 | 9.93 | 114,300 |
| 09 Feb 2024 | 10.19 | 10.21 | 10.18 | 10.20 | 9.89 | 143,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.