NYSE - Delayed Quote USD

BlackRock Enhanced Global Dividend Trust (BOE)

9.87 0.00 (0.00%)
At close: April 19 at 4:00 PM EDT
9.71 -0.16 (-1.62%)
After hours: April 19 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.91 9.94 9.86 9.87 9.87 102,400
Apr 18, 2024 9.92 9.94 9.85 9.87 9.87 150,700
Apr 17, 2024 9.85 9.92 9.84 9.88 9.88 143,200
Apr 16, 2024 9.91 9.91 9.83 9.83 9.83 297,100
Apr 15, 2024 9.95 10.01 9.87 9.88 9.88 151,300
Apr 12, 2024 0.06 Dividend
Apr 12, 2024 10.13 10.13 9.90 9.90 9.90 236,100
Apr 11, 2024 10.19 10.24 10.16 10.22 10.16 132,400
Apr 10, 2024 10.31 10.31 10.15 10.19 10.13 127,300
Apr 9, 2024 10.36 10.37 10.28 10.31 10.25 117,000
Apr 8, 2024 10.27 10.34 10.23 10.30 10.24 119,400
Apr 5, 2024 10.22 10.32 10.17 10.27 10.21 118,600
Apr 4, 2024 10.29 10.38 10.23 10.24 10.18 235,200
Apr 3, 2024 10.27 10.31 10.22 10.29 10.23 135,800
Apr 2, 2024 10.28 10.31 10.22 10.29 10.23 190,200
Apr 1, 2024 10.46 10.46 10.32 10.32 10.26 184,100
Mar 28, 2024 10.38 10.47 10.37 10.46 10.40 314,900
Mar 27, 2024 10.35 10.38 10.30 10.38 10.32 148,500
Mar 26, 2024 10.36 10.38 10.33 10.35 10.29 101,200
Mar 25, 2024 10.39 10.39 10.35 10.36 10.30 94,400
Mar 22, 2024 10.48 10.48 10.36 10.37 10.31 86,300
Mar 21, 2024 10.44 10.46 10.41 10.43 10.37 119,900
Mar 20, 2024 10.27 10.39 10.27 10.37 10.31 126,900
Mar 19, 2024 10.26 10.30 10.22 10.30 10.24 144,400
Mar 18, 2024 10.29 10.30 10.25 10.25 10.19 128,500
Mar 15, 2024 10.27 10.32 10.22 10.25 10.19 182,100
Mar 14, 2024 0.06 Dividend
Mar 14, 2024 10.44 10.44 10.25 10.28 10.22 129,600
Mar 13, 2024 10.46 10.47 10.43 10.46 10.33 122,600
Mar 12, 2024 10.32 10.45 10.28 10.43 10.30 207,600
Mar 11, 2024 10.28 10.32 10.26 10.32 10.19 117,000
Mar 8, 2024 10.45 10.46 10.30 10.33 10.20 195,800
Mar 7, 2024 10.37 10.43 10.35 10.41 10.28 120,200
Mar 6, 2024 10.31 10.35 10.29 10.31 10.18 163,100
Mar 5, 2024 10.30 10.36 10.24 10.24 10.12 146,500
Mar 4, 2024 10.28 10.32 10.25 10.30 10.17 125,900
Mar 1, 2024 10.23 10.28 10.18 10.28 10.16 125,400
Feb 29, 2024 10.23 10.28 10.18 10.21 10.09 150,200
Feb 28, 2024 10.22 10.22 10.13 10.15 10.03 91,700
Feb 27, 2024 10.20 10.24 10.19 10.19 10.07 73,900
Feb 26, 2024 10.25 10.27 10.21 10.22 10.10 70,000
Feb 23, 2024 10.25 10.28 10.24 10.24 10.12 174,100
Feb 22, 2024 10.12 10.24 10.12 10.21 10.09 223,800
Feb 21, 2024 10.04 10.09 10.01 10.05 9.93 139,300
Feb 20, 2024 10.06 10.10 10.01 10.03 9.91 361,400
Feb 16, 2024 10.13 10.15 10.08 10.08 9.96 71,200
Feb 15, 2024 10.11 10.15 10.10 10.13 10.01 186,200
Feb 14, 2024 0.06 Dividend
Feb 14, 2024 10.11 10.16 10.08 10.12 10.00 128,100
Feb 13, 2024 10.16 10.16 10.06 10.11 9.92 129,800
Feb 12, 2024 10.23 10.25 10.20 10.24 10.05 114,300
Feb 9, 2024 10.19 10.21 10.18 10.20 10.01 143,700
Feb 8, 2024 10.18 10.19 10.15 10.18 9.99 109,200
Feb 7, 2024 10.11 10.18 10.11 10.16 9.97 104,900
Feb 6, 2024 10.10 10.11 10.04 10.06 9.88 135,300
Feb 5, 2024 10.06 10.06 9.94 10.04 9.86 127,700
Feb 2, 2024 10.07 10.10 9.98 10.06 9.88 257,300
Feb 1, 2024 9.99 10.10 9.99 10.07 9.89 210,000
Jan 31, 2024 10.06 10.07 9.92 9.97 9.79 257,200
Jan 30, 2024 10.05 10.07 9.99 10.06 9.88 130,400
Jan 29, 2024 9.99 10.08 9.97 10.08 9.90 151,600
Jan 26, 2024 9.95 9.99 9.94 9.97 9.79 180,100
Jan 25, 2024 10.01 10.01 9.91 9.92 9.74 190,500
Jan 24, 2024 10.02 10.03 9.96 9.98 9.80 128,100
Jan 23, 2024 9.95 9.98 9.91 9.93 9.75 148,300
Jan 22, 2024 10.01 10.03 9.96 9.96 9.78 126,500
Jan 19, 2024 9.97 10.01 9.90 9.99 9.81 161,600
Jan 18, 2024 9.91 9.95 9.87 9.92 9.74 149,300
Jan 17, 2024 9.84 9.89 9.84 9.87 9.69 144,300
Jan 16, 2024 10.03 10.06 9.90 9.92 9.74 151,400
Jan 12, 2024 9.96 10.04 9.94 10.01 9.83 191,000
Jan 11, 2024 0.06 Dividend
Jan 11, 2024 10.00 10.03 9.95 9.96 9.78 317,700
Jan 10, 2024 10.00 10.11 9.99 10.10 9.85 216,000
Jan 9, 2024 10.00 10.04 9.96 10.02 9.78 220,500
Jan 8, 2024 9.96 10.04 9.91 10.04 9.79 205,000
Jan 5, 2024 9.83 9.91 9.83 9.90 9.66 132,700
Jan 4, 2024 9.77 9.88 9.77 9.85 9.61 245,700
Jan 3, 2024 9.87 9.87 9.80 9.81 9.57 192,700
Jan 2, 2024 9.93 9.94 9.84 9.89 9.65 207,100
Dec 29, 2023 9.93 10.03 9.90 9.92 9.68 528,400
Dec 28, 2023 10.06 10.10 10.00 10.02 9.78 232,100
Dec 27, 2023 10.04 10.08 10.03 10.08 9.83 165,100
Dec 26, 2023 10.08 10.08 10.03 10.06 9.81 116,900
Dec 22, 2023 10.05 10.12 10.03 10.06 9.81 133,900
Dec 21, 2023 9.93 10.01 9.93 10.00 9.76 143,300
Dec 20, 2023 10.03 10.07 9.91 9.92 9.68 144,500
Dec 19, 2023 10.06 10.09 10.01 10.04 9.79 271,900
Dec 18, 2023 9.98 10.06 9.94 10.02 9.78 246,100
Dec 15, 2023 9.96 10.02 9.93 9.98 9.74 192,800
Dec 14, 2023 0.06 Dividend
Dec 14, 2023 9.96 10.05 9.96 9.97 9.73 299,500
Dec 13, 2023 9.89 10.03 9.89 10.00 9.69 173,000
Dec 12, 2023 9.86 9.92 9.86 9.89 9.59 187,500
Dec 11, 2023 9.87 9.89 9.86 9.89 9.59 93,000
Dec 8, 2023 9.84 9.87 9.82 9.85 9.55 226,100
Dec 7, 2023 9.88 9.96 9.88 9.89 9.59 167,300
Dec 6, 2023 9.90 9.94 9.85 9.85 9.55 141,900
Dec 5, 2023 9.83 9.94 9.81 9.90 9.60 129,200
Dec 4, 2023 9.85 9.93 9.85 9.89 9.59 91,200
Dec 1, 2023 9.84 9.96 9.84 9.94 9.64 185,700
Nov 30, 2023 9.86 9.94 9.85 9.90 9.60 118,700
Nov 29, 2023 9.86 9.93 9.85 9.87 9.57 141,600
Nov 28, 2023 9.85 9.88 9.82 9.86 9.56 147,000
Nov 27, 2023 9.85 9.90 9.85 9.89 9.59 203,700
Nov 24, 2023 9.83 9.92 9.80 9.87 9.57 126,100
Nov 22, 2023 9.88 9.95 9.83 9.83 9.53 300,400
Nov 21, 2023 9.78 9.83 9.78 9.82 9.52 142,600
Nov 20, 2023 9.73 9.88 9.72 9.84 9.54 367,000
Nov 17, 2023 9.53 9.74 9.53 9.67 9.37 274,400
Nov 16, 2023 9.62 9.67 9.52 9.55 9.26 247,000
Nov 15, 2023 9.69 9.72 9.60 9.62 9.33 177,900
Nov 14, 2023 0.06 Dividend
Nov 14, 2023 9.52 9.66 9.52 9.63 9.34 241,600
Nov 13, 2023 9.46 9.51 9.44 9.49 9.14 87,900
Nov 10, 2023 9.41 9.50 9.37 9.43 9.08 101,500
Nov 9, 2023 9.45 9.45 9.32 9.33 8.98 132,100
Nov 8, 2023 9.48 9.48 9.37 9.39 9.04 169,200
Nov 7, 2023 9.45 9.47 9.40 9.46 9.11 76,500
Nov 6, 2023 9.55 9.56 9.41 9.45 9.10 144,700
Nov 3, 2023 9.47 9.69 9.47 9.57 9.22 262,000
Nov 2, 2023 9.26 9.45 9.26 9.43 9.08 138,500
Nov 1, 2023 9.16 9.21 9.13 9.21 8.87 157,800
Oct 31, 2023 9.09 9.15 9.03 9.13 8.79 183,300
Oct 30, 2023 8.90 9.04 8.90 9.03 8.70 211,300
Oct 27, 2023 8.96 8.96 8.85 8.87 8.54 277,700
Oct 26, 2023 9.05 9.10 8.80 8.90 8.57 1,007,700
Oct 25, 2023 9.17 9.21 9.02 9.02 8.69 452,000
Oct 24, 2023 9.20 9.23 9.18 9.23 8.89 196,600
Oct 23, 2023 9.09 9.21 9.09 9.11 8.77 148,000
Oct 20, 2023 9.24 9.26 9.11 9.14 8.80 179,900
Oct 19, 2023 9.30 9.33 9.21 9.24 8.90 166,800
Oct 18, 2023 9.37 9.40 9.27 9.29 8.95 137,700
Oct 17, 2023 9.41 9.46 9.37 9.42 9.07 204,400
Oct 16, 2023 9.43 9.47 9.40 9.43 9.08 151,900
Oct 13, 2023 0.06 Dividend
Oct 13, 2023 9.47 9.47 9.32 9.37 9.02 106,900
Oct 12, 2023 9.56 9.56 9.42 9.47 9.06 128,900
Oct 11, 2023 9.57 9.57 9.49 9.52 9.11 76,300
Oct 10, 2023 9.49 9.59 9.49 9.55 9.14 72,200
Oct 9, 2023 9.44 9.49 9.38 9.47 9.06 147,100
Oct 6, 2023 9.30 9.45 9.29 9.42 9.01 134,100
Oct 5, 2023 9.28 9.36 9.26 9.30 8.90 169,900
Oct 4, 2023 9.28 9.35 9.25 9.33 8.92 104,300
Oct 3, 2023 9.33 9.39 9.24 9.30 8.90 247,000
Oct 2, 2023 9.39 9.42 9.33 9.39 8.98 153,800
Sep 29, 2023 9.48 9.52 9.42 9.43 9.02 222,600
Sep 28, 2023 9.41 9.51 9.38 9.46 9.05 147,700
Sep 27, 2023 9.44 9.49 9.40 9.42 9.01 130,600
Sep 26, 2023 9.51 9.56 9.42 9.47 9.06 127,500
Sep 25, 2023 9.56 9.59 9.53 9.55 9.14 115,900
Sep 22, 2023 9.60 9.66 9.55 9.62 9.20 130,200
Sep 21, 2023 9.64 9.64 9.53 9.54 9.13 107,400
Sep 20, 2023 9.72 9.78 9.67 9.67 9.25 147,400
Sep 19, 2023 9.63 9.68 9.63 9.67 9.25 115,200
Sep 18, 2023 9.67 9.71 9.63 9.69 9.27 120,300
Sep 15, 2023 9.71 9.76 9.67 9.69 9.27 173,400
Sep 14, 2023 0.06 Dividend
Sep 14, 2023 9.73 9.79 9.66 9.79 9.36 146,000
Sep 13, 2023 9.79 9.79 9.65 9.71 9.23 163,100
Sep 12, 2023 9.77 9.79 9.72 9.73 9.25 109,400
Sep 11, 2023 9.82 9.85 9.76 9.80 9.31 111,800
Sep 8, 2023 9.77 9.82 9.74 9.78 9.29 86,300
Sep 7, 2023 9.72 9.78 9.72 9.76 9.28 82,700
Sep 6, 2023 9.86 9.89 9.77 9.81 9.32 86,700
Sep 5, 2023 10.00 10.00 9.89 9.90 9.41 58,000
Sep 1, 2023 10.04 10.04 9.94 9.97 9.48 67,900
Aug 31, 2023 10.05 10.05 9.95 9.97 9.48 108,000
Aug 30, 2023 10.00 10.04 9.99 10.01 9.51 91,300
Aug 29, 2023 9.89 10.00 9.88 9.99 9.49 68,900
Aug 28, 2023 9.86 9.90 9.80 9.86 9.37 78,200
Aug 25, 2023 9.77 9.85 9.73 9.83 9.34 92,200
Aug 24, 2023 9.91 9.91 9.75 9.77 9.29 140,100
Aug 23, 2023 9.76 9.88 9.76 9.85 9.36 130,700
Aug 22, 2023 9.82 9.82 9.73 9.75 9.27 77,300
Aug 21, 2023 9.76 9.80 9.71 9.76 9.28 75,300
Aug 18, 2023 9.69 9.77 9.69 9.74 9.26 71,900
Aug 17, 2023 9.84 9.84 9.73 9.75 9.27 127,900
Aug 16, 2023 9.84 9.86 9.77 9.81 9.32 110,300
Aug 15, 2023 9.94 9.94 9.83 9.86 9.37 185,700
Aug 14, 2023 0.06 Dividend
Aug 14, 2023 9.91 9.95 9.87 9.94 9.45 131,400
Aug 11, 2023 10.03 10.03 9.95 9.96 9.41 108,600
Aug 10, 2023 10.06 10.12 9.99 10.03 9.47 111,200
Aug 9, 2023 10.08 10.08 9.99 10.01 9.45 182,600
Aug 8, 2023 10.04 10.04 9.94 10.04 9.48 76,600
Aug 7, 2023 9.96 10.04 9.93 10.04 9.48 125,800
Aug 4, 2023 10.01 10.07 9.94 9.96 9.41 140,600
Aug 3, 2023 10.00 10.03 9.98 10.00 9.44 110,800
Aug 2, 2023 10.10 10.11 10.01 10.03 9.47 168,000
Aug 1, 2023 10.19 10.21 10.13 10.15 9.59 112,200
Jul 31, 2023 10.30 10.30 10.19 10.23 9.66 139,200
Jul 28, 2023 10.24 10.26 10.18 10.23 9.66 122,900
Jul 27, 2023 10.23 10.29 10.15 10.16 9.59 130,700
Jul 26, 2023 10.18 10.22 10.17 10.20 9.63 89,600
Jul 25, 2023 10.15 10.20 10.15 10.18 9.61 77,900
Jul 24, 2023 10.21 10.22 10.14 10.16 9.59 101,400
Jul 21, 2023 10.18 10.22 10.16 10.16 9.59 76,300
Jul 20, 2023 10.17 10.22 10.15 10.17 9.60 104,800
Jul 19, 2023 10.15 10.23 10.15 10.21 9.64 120,400
Jul 18, 2023 10.13 10.17 10.07 10.15 9.59 113,600
Jul 17, 2023 10.11 10.15 10.06 10.13 9.57 163,700
Jul 14, 2023 10.11 10.11 10.01 10.06 9.50 63,700
Jul 13, 2023 0.06 Dividend
Jul 13, 2023 10.08 10.10 10.05 10.06 9.50 83,900
Jul 12, 2023 10.13 10.14 10.06 10.08 9.46 94,300
Jul 11, 2023 10.04 10.05 9.96 10.05 9.43 110,300
Jul 10, 2023 9.94 10.00 9.92 9.98 9.37 101,900
Jul 7, 2023 9.88 9.97 9.86 9.92 9.31 76,400
Jul 6, 2023 9.89 9.95 9.82 9.89 9.28 66,400
Jul 5, 2023 10.03 10.08 9.93 9.97 9.36 98,800
Jul 3, 2023 10.10 10.10 10.01 10.09 9.47 72,000
Jun 30, 2023 10.09 10.11 10.03 10.07 9.45 151,900
Jun 29, 2023 9.99 9.99 9.93 9.99 9.38 98,900
Jun 28, 2023 9.99 9.99 9.85 9.96 9.35 137,300
Jun 27, 2023 9.89 9.94 9.85 9.94 9.33 115,800
Jun 26, 2023 9.83 9.89 9.80 9.80 9.20 186,800
Jun 23, 2023 9.87 9.87 9.82 9.84 9.23 137,800
Jun 22, 2023 9.90 9.92 9.86 9.89 9.28 85,500
Jun 21, 2023 9.91 9.92 9.88 9.90 9.29 106,200
Jun 20, 2023 10.02 10.02 9.89 9.93 9.32 207,700
Jun 16, 2023 10.04 10.05 10.00 10.02 9.40 120,000
Jun 15, 2023 9.92 9.99 9.92 9.98 9.37 169,000
Jun 14, 2023 0.06 Dividend
Jun 14, 2023 9.92 9.96 9.83 9.90 9.29 99,700
Jun 13, 2023 9.90 9.97 9.90 9.96 9.29 112,500
Jun 12, 2023 9.94 9.94 9.87 9.90 9.23 100,400
Jun 9, 2023 9.94 9.96 9.85 9.90 9.23 132,500
Jun 8, 2023 9.91 9.92 9.88 9.90 9.23 118,400
Jun 7, 2023 9.94 9.95 9.86 9.90 9.23 121,600
Jun 6, 2023 9.88 9.93 9.86 9.90 9.23 120,100
Jun 5, 2023 9.87 9.96 9.81 9.85 9.19 82,800
Jun 2, 2023 9.79 9.86 9.76 9.85 9.19 97,000
Jun 1, 2023 9.68 9.76 9.67 9.75 9.09 103,700
May 31, 2023 9.79 9.79 9.64 9.68 9.03 131,500
May 30, 2023 9.82 9.82 9.73 9.74 9.08 146,400
May 26, 2023 9.74 9.82 9.74 9.78 9.12 103,500
May 25, 2023 9.78 9.78 9.70 9.76 9.10 118,300
May 24, 2023 9.81 9.82 9.77 9.77 9.11 146,300
May 23, 2023 9.91 9.97 9.82 9.83 9.17 143,200
May 22, 2023 9.98 10.01 9.95 9.96 9.29 87,500
May 19, 2023 9.96 10.03 9.95 9.95 9.28 114,700
May 18, 2023 9.95 9.98 9.93 9.97 9.30 61,700
May 17, 2023 9.90 9.96 9.85 9.94 9.27 132,200
May 16, 2023 9.93 9.94 9.88 9.89 9.22 86,100
May 15, 2023 9.98 10.00 9.92 9.93 9.26 136,500
May 12, 2023 0.06 Dividend
May 12, 2023 9.97 10.01 9.92 9.94 9.27 70,800
May 11, 2023 10.09 10.09 9.99 10.04 9.30 120,400
May 10, 2023 10.13 10.16 10.01 10.07 9.33 115,500
May 9, 2023 10.12 10.19 10.06 10.07 9.33 144,900
May 8, 2023 10.24 10.24 10.15 10.18 9.43 53,400
May 5, 2023 10.16 10.22 10.15 10.22 9.47 130,500
May 4, 2023 10.09 10.14 10.04 10.08 9.34 101,600
May 3, 2023 10.10 10.18 10.09 10.09 9.35 62,800
May 2, 2023 10.25 10.27 10.09 10.12 9.38 82,900
May 1, 2023 10.27 10.30 10.23 10.25 9.50 81,500
Apr 28, 2023 10.22 10.25 10.20 10.24 9.49 151,000
Apr 27, 2023 10.08 10.18 10.05 10.18 9.43 131,900
Apr 26, 2023 10.12 10.14 9.95 10.06 9.32 175,700
Apr 25, 2023 10.18 10.20 10.11 10.11 9.37 95,900
Apr 24, 2023 10.17 10.22 10.17 10.20 9.45 82,100
Apr 21, 2023 10.18 10.18 10.13 10.14 9.40 88,500
Apr 20, 2023 10.09 10.20 10.07 10.16 9.42 88,800

Related Tickers

BGY BlackRock Enhanced International Dividend Trust
5.13
-0.39%
 
BDJ BlackRock Enhanced Equity Dividend Trust
7.88
-0.13%
 
CII BlackRock Enhanced Capital and Income Fund, Inc.
18.30
-1.03%
 
BKT BlackRock Income Trust, Inc.
11.37
+0.26%
 
BCX Blackrock Resources & Commodities Strategy Trust
9.09
-0.11%
 
EOI Eaton Vance Enhanced Equity Income Fund
17.70
-1.06%
 
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.84
-0.63%
 
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
12.84
-0.16%
 
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
9.99
0.00%
 
BGR BlackRock Energy and Resources Trust
13.19
+0.61%