BOE - BlackRock Enhanced Global Dividend Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201910.6010.6010.4810.5210.52198,500
Jun 24, 201910.5610.6110.5510.5910.59140,500
Jun 21, 201910.5410.6110.5310.5610.56159,400
Jun 20, 201910.5610.6310.5110.5510.55110,100
Jun 19, 201910.4810.5110.4510.5010.50108,000
Jun 18, 201910.4710.5010.4410.4610.46160,800
Jun 17, 201910.4010.4410.4010.4210.42135,500
Jun 14, 201910.4410.4510.4010.4210.42116,900
Jun 13, 201910.5010.5310.4410.4610.46131,000
Jun 13, 20190.063 Dividend
Jun 12, 201910.5310.5610.5010.5610.50118,000
Jun 11, 201910.5910.5910.5110.5510.49117,400
Jun 10, 201910.5510.5510.4910.5210.46146,400
Jun 07, 201910.4510.5210.4510.5110.45111,300
Jun 06, 201910.3910.4710.3610.4310.37151,700
Jun 05, 201910.3710.4010.3510.3910.33111,900
Jun 04, 201910.2410.3310.2410.3210.26182,000
Jun 03, 201910.2410.3010.1710.1910.13180,200
May 31, 201910.2510.2510.1810.2210.16150,500
May 30, 201910.2910.3210.2610.2910.23277,800
May 29, 201910.3010.3010.2110.2510.19250,400
May 28, 201910.4610.4810.3410.3410.28197,600
May 24, 201910.4610.5510.4210.4510.39182,400
May 23, 201910.4810.4810.3710.4010.34177,500
May 22, 201910.4710.5510.4510.4910.43296,000
May 21, 201910.4910.5110.4510.4710.41105,600
May 20, 201910.4710.4810.4110.4510.3980,800
May 17, 201910.4510.5110.4210.4910.43137,500
May 16, 201910.4310.5410.4310.4910.43190,800
May 15, 201910.3910.4610.3510.4110.35268,000
May 14, 201910.3610.4410.3310.4010.34138,500
May 14, 20190.063 Dividend
May 13, 201910.4810.5010.3510.3810.26165,400
May 10, 201910.5210.5910.4910.5910.46122,600
May 09, 201910.5710.5710.4610.5210.39248,400
May 08, 201910.6010.6210.5610.5910.46103,800
May 07, 201910.6710.7010.5610.6010.47179,600
May 06, 201910.6810.7210.6410.7210.59130,300
May 03, 201910.7510.7610.6910.7610.63158,300
May 02, 201910.6910.7210.6610.7110.58136,700
May 01, 201910.7210.7510.7110.7210.59163,800
Apr 30, 201910.7310.7310.6810.7110.58233,800
Apr 29, 201910.6610.6910.6210.6910.56219,400
Apr 26, 201910.6210.6710.5510.6310.50456,100
Apr 25, 201910.7310.7310.6110.6310.50151,100
Apr 24, 201910.7410.7610.7010.7310.60115,900
Apr 23, 201910.6810.7410.6810.7110.58174,200
Apr 22, 201910.7310.7310.6510.6610.53188,100
Apr 18, 201910.7710.8210.7110.7210.59256,200
Apr 17, 201910.8210.8210.7510.7710.64109,100
Apr 16, 201910.8110.8210.7510.7810.65114,800
Apr 15, 201910.8010.8110.7410.8010.67294,800
Apr 12, 201910.8210.8210.7410.8010.67129,800
Apr 12, 20190.063 Dividend
Apr 11, 201910.8310.8510.7910.8310.64263,100
Apr 10, 201910.7310.8310.7010.8310.64261,900
Apr 09, 201910.7110.7310.6710.7110.52116,100
Apr 08, 201910.6710.7410.6510.7310.54160,600
Apr 05, 201910.7010.7410.6610.6810.49108,100
Apr 04, 201910.7010.7310.6510.7010.51179,400
Apr 03, 201910.6910.7210.6610.7110.52154,800
Apr 02, 201910.7310.7510.6510.6710.48131,300
Apr 01, 201910.7410.7410.6710.7310.54199,000
Mar 29, 201910.6810.7010.6010.7010.51180,800
Mar 28, 201910.5210.5810.5210.5710.38156,900
Mar 27, 201910.5110.5410.4610.4910.30202,200
Mar 26, 201910.5110.5510.4810.4910.30170,500
Mar 25, 201910.5210.5510.4610.4810.29136,300
Mar 22, 201910.7010.7110.5310.5510.36244,000
Mar 21, 201910.6110.7110.6010.7110.52135,600
Mar 20, 201910.6110.6610.6010.6210.43155,000
Mar 19, 201910.6610.6610.5910.6410.45263,400
Mar 18, 201910.5510.6110.5310.6010.41169,400
Mar 15, 201910.5310.5510.4710.5410.35272,600
Mar 14, 201910.5110.5210.4310.5210.33183,500
Mar 14, 20190.063 Dividend
Mar 13, 201910.5310.5510.4910.5310.28149,100
Mar 12, 201910.4710.5310.4610.4810.23280,900
Mar 11, 201910.3710.4610.3510.4410.19156,200
Mar 08, 201910.2810.3410.2410.3110.07141,000
Mar 07, 201910.4110.4310.3110.3310.09107,400
Mar 06, 201910.4510.4710.3810.4010.15117,300
Mar 05, 201910.4610.4710.4210.4410.19160,600
Mar 04, 201910.5110.5210.4010.4510.20187,600
Mar 01, 201910.5110.5110.4710.4910.24110,700
Feb 28, 201910.4910.4910.4210.4510.20166,200
Feb 27, 201910.4410.4710.4110.4710.22145,700
Feb 26, 201910.4710.5010.4610.4710.2298,200
Feb 25, 201910.5110.5110.4510.4710.22142,000
Feb 22, 201910.4510.4910.4110.4310.18228,000
Feb 21, 201910.3710.4610.3710.4610.21193,900
Feb 20, 201910.4410.4610.3910.4310.18184,200
Feb 19, 201910.4510.4810.4210.4410.19241,900
Feb 15, 201910.4010.4510.4010.4510.20183,600
Feb 14, 201910.3710.3810.3210.3510.11134,900
Feb 14, 20190.063 Dividend
Feb 13, 201910.4210.4810.4010.4410.13209,900
Feb 12, 201910.2910.4710.2510.4210.11396,700
Feb 11, 201910.2410.2910.2110.299.99228,900
Feb 08, 201910.1710.2210.1710.209.90162,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...