BOE - BlackRock Enhanced Global Dividend Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201712.4412.4412.2912.3312.33477,592
Dec 14, 201713.8913.9513.7213.7313.73597,700
Dec 13, 201713.7913.8813.7613.8613.86407,600
Dec 12, 201713.7213.8013.6713.7613.76382,500
Dec 11, 201713.8113.8713.6013.6913.69561,200
Dec 08, 201713.4513.4613.3013.4313.43218,500
Dec 07, 201713.4113.4413.3613.4213.42141,400
Dec 06, 201713.4313.4313.3513.4113.41131,500
Dec 05, 201713.4513.4513.3813.4113.41167,800
Dec 04, 201713.4613.5013.4013.4213.42190,100
Dec 01, 201713.4513.4513.3213.3913.39159,300
Nov 30, 201713.4613.5013.4313.4913.49204,300
Nov 29, 201713.4713.4713.3713.4513.45219,100
Nov 28, 201713.3913.5013.3913.5013.50173,700
Nov 27, 201713.4913.5013.3813.3813.38172,500
Nov 24, 201713.5113.5213.4813.5013.5066,300
Nov 22, 201713.4413.5113.4413.5013.50117,800
Nov 21, 201713.3313.4513.3313.4413.44226,100
Nov 20, 201713.3013.3113.2713.3013.30239,800
Nov 17, 201713.2513.2713.2213.2413.24198,100
Nov 16, 201713.1713.2913.1713.2313.23215,800
Nov 15, 201713.1313.1613.0313.1313.13196,700
Nov 14, 201713.2213.2313.1213.1713.17193,400
Nov 14, 20170.078 Dividend
Nov 13, 201713.3613.3913.3013.3213.24136,200
Nov 10, 201713.4413.4413.3513.3913.31199,300
Nov 09, 201713.5013.5013.3713.4413.36160,000
Nov 08, 201713.5113.5513.5113.5213.44117,900
Nov 07, 201713.5413.6013.5113.5113.43107,300
Nov 06, 201713.5513.6213.5313.5513.47146,500
Nov 03, 201713.6013.6413.5413.5713.49157,300
Nov 02, 201713.6513.6513.5713.5913.51128,500
Nov 01, 201713.6513.6713.6013.6513.57181,600
Oct 31, 201713.6013.6513.5813.6313.55206,300
Oct 30, 201713.5313.5913.5213.5413.46132,600
Oct 27, 201713.5513.5913.5513.5913.51114,600
Oct 26, 201713.5613.6013.4813.5113.43159,300
Oct 25, 201713.6513.6713.4913.4913.41207,100
Oct 24, 201713.6913.7513.6713.6913.61165,900
Oct 23, 201713.6813.6913.6313.6513.57113,100
Oct 20, 201713.6613.6913.6313.6813.60142,100
Oct 19, 201713.7013.7013.6513.6913.61123,900
Oct 18, 201713.7613.7613.6713.7313.65138,500
Oct 17, 201713.7313.7613.6513.7513.67145,600
Oct 16, 201713.7613.7613.7113.7413.66103,900
Oct 13, 201713.7513.7613.7313.7513.67133,500
Oct 13, 20170.078 Dividend
Oct 12, 201713.7413.8013.7313.7713.61198,100
Oct 11, 201713.7213.7713.7113.7613.60171,600
Oct 10, 201713.6813.7313.6713.6913.53287,400
Oct 09, 201713.5613.6813.5613.6513.49210,900
Oct 06, 201713.5713.6013.5613.5613.40107,000
Oct 05, 201713.5613.6213.5213.6013.44172,200
Oct 04, 201713.5613.5913.4513.5813.42150,900
Oct 03, 201713.5113.6113.5113.5813.42194,900
Oct 02, 201713.6313.6313.5013.5213.36171,600
Sep 29, 201713.5813.6213.5513.5613.40230,300
Sep 28, 201713.5113.5613.5113.5313.37135,600
Sep 27, 201713.5613.5913.5213.5213.36186,700
Sep 26, 201713.5513.5513.5213.5413.38152,700
Sep 25, 201713.5213.5513.4813.5113.35224,000
Sep 22, 201713.5413.5413.4713.5113.35157,200
Sep 21, 201713.5113.5413.4713.5213.36164,200
Sep 20, 201713.4913.5713.4513.5413.38258,500
Sep 19, 201713.3313.4813.3213.4513.30214,200
Sep 18, 201713.3113.3913.2913.3213.17184,900
Sep 15, 201713.3213.3713.2813.2913.14163,600
Sep 14, 201713.3713.3713.3013.3413.19134,400
Sep 14, 20170.078 Dividend
Sep 13, 201713.4213.4613.3813.4513.22150,700
Sep 12, 201713.4213.4713.3813.4113.18221,000
Sep 11, 201713.3113.3813.2813.3613.13165,000
Sep 08, 201713.2213.3013.2013.2713.04160,800
Sep 07, 201713.2413.2613.1713.2313.00259,800
Sep 06, 201713.2313.2513.1413.2012.97252,900
Sep 05, 201713.2813.2913.1313.2012.97168,800
Sep 01, 201713.2213.2713.1713.2613.03126,800
Aug 31, 201713.1013.2013.1013.1712.94216,600
Aug 30, 201713.0713.1213.0513.0712.84206,100
Aug 29, 201713.0313.1013.0113.0812.85268,300
Aug 28, 201713.1413.1613.0613.0912.86177,500
Aug 25, 201713.0113.1413.0113.1212.89324,500
Aug 24, 201713.0213.0512.9312.9712.75255,700
Aug 23, 201713.0113.0712.9713.0112.79350,900
Aug 22, 201712.9313.0812.9313.0512.83236,100
Aug 21, 201712.9312.9412.8412.9012.68256,700
Aug 18, 201712.8612.9612.8512.9212.70150,900
Aug 17, 201713.0513.1012.8812.8812.66424,700
Aug 16, 201713.0613.1313.0313.0812.85177,800
Aug 15, 201713.0313.0612.9513.0212.80208,500
Aug 14, 201713.0213.0913.0013.0412.82231,200
Aug 11, 201712.7713.0012.5612.9512.73451,200
Aug 11, 20170.078 Dividend
Aug 10, 201713.2513.2512.9412.9612.66295,000
Aug 09, 201713.4613.4613.2013.2312.92262,100
Aug 08, 201713.4213.5113.3713.4713.16188,000
Aug 07, 201713.4013.4513.3713.4413.13189,500
Aug 04, 201713.3713.4313.3413.3913.08240,200
Aug 03, 201713.4513.4513.3213.3213.01217,700
Aug 02, 201713.4913.5413.3713.4013.09197,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...