BOE - BlackRock Enhanced Global Dividend Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202010.9610.9910.9210.9910.99105,000
Feb 20, 202010.9811.0110.9310.9810.98102,300
Feb 19, 202011.0711.0710.9710.9710.97170,700
Feb 18, 202011.0511.0510.9811.0211.02209,000
Feb 14, 202011.0611.0711.0011.0711.0794,600
Feb 13, 202011.0911.0911.0111.0611.06158,900
Feb 13, 20200.063 Dividend
Feb 12, 202011.1811.1911.1111.1511.09120,900
Feb 11, 202011.1311.1711.0911.1611.10173,400
Feb 10, 202011.0111.1111.0111.0911.03236,300
Feb 07, 202011.0211.0511.0111.0410.98155,200
Feb 06, 202011.0411.0910.9911.0410.98296,000
Feb 05, 202011.0311.0610.9911.0410.98207,900
Feb 04, 202010.9511.0110.9410.9810.92186,100
Feb 03, 202010.9210.9710.8910.8910.83273,700
Jan 31, 202011.0411.0510.8810.9010.84233,600
Jan 30, 202011.0911.0910.9811.0510.99188,900
Jan 29, 202011.1111.1411.0911.1411.08115,900
Jan 28, 202011.0311.1211.0211.0711.01198,500
Jan 27, 202011.0011.0410.9411.0210.96308,000
Jan 24, 202011.2211.2411.0711.1011.04207,200
Jan 23, 202011.2511.2511.1711.1811.12163,600
Jan 22, 202011.1711.2511.1711.2511.19163,900
Jan 21, 202011.1811.2311.1711.1711.11173,300
Jan 17, 202011.2011.2111.1511.1711.11156,900
Jan 16, 202011.1611.1911.1311.1811.12187,300
Jan 15, 202011.1411.1611.1111.1411.08145,400
Jan 14, 202011.0611.1411.0411.1411.08206,900
Jan 14, 20200.063 Dividend
Jan 13, 202011.1311.1511.1011.1010.97193,800
Jan 10, 202011.1511.1511.0911.1110.98131,700
Jan 09, 202011.1411.1711.1111.1311.00224,200
Jan 08, 202011.0811.1011.0511.0910.96147,800
Jan 07, 202010.9811.0610.9411.0510.93140,200
Jan 06, 202010.8610.9810.8610.9610.84251,200
Jan 03, 202010.9811.0010.9010.9110.79209,200
Jan 02, 202011.0211.0811.0011.0410.92193,400
Dec 31, 201911.0111.0410.9210.9910.87272,900
Dec 30, 201911.0211.0410.9310.9810.86189,200
Dec 27, 201911.0511.0710.9911.0110.89151,100
Dec 26, 201911.0911.0910.9811.0210.90193,700
Dec 24, 201910.9811.0810.9611.0810.95168,100
Dec 23, 201911.0011.0010.9510.9610.84218,400
Dec 20, 201910.9411.0010.9310.9710.85170,800
Dec 19, 201910.9010.9410.8910.9210.80260,500
Dec 18, 201910.8810.9110.8410.8710.75238,500
Dec 17, 201910.9010.9110.8410.9010.78200,400
Dec 16, 201910.8410.9410.8310.8810.76266,800
Dec 13, 201910.8010.8510.7810.8010.68156,300
Dec 13, 20190.063 Dividend
Dec 12, 201910.8410.8710.8010.8610.68166,200
Dec 11, 201910.8010.8510.7910.8110.63199,500
Dec 10, 201910.7510.8010.7210.7810.60200,800
Dec 09, 201910.8010.8210.7210.7510.57157,200
Dec 06, 201910.7510.8010.7310.8010.62273,800
Dec 05, 201910.7010.7510.6310.7410.56225,900
Dec 04, 201910.6310.7110.6310.6910.51194,600
Dec 03, 201910.6310.6510.5510.6210.44268,000
Dec 02, 201910.7510.7510.6410.6710.49191,000
Nov 29, 201910.7410.7910.7110.7410.56193,100
Nov 27, 201910.7210.7510.7010.7310.55119,300
Nov 26, 201910.7110.7310.6710.7010.52194,100
Nov 25, 201910.6710.7110.6510.7010.52213,400
Nov 22, 201910.6410.6810.6210.6410.46144,700
Nov 21, 201910.6110.6610.6010.6310.45181,300
Nov 20, 201910.6310.6410.5810.6410.46206,000
Nov 19, 201910.6410.6710.6310.6410.46131,900
Nov 18, 201910.6010.6510.5510.6310.45252,000
Nov 15, 201910.6110.6310.5810.6210.44228,600
Nov 14, 201910.6310.6310.5410.6010.42248,700
Nov 14, 20190.063 Dividend
Nov 13, 201910.6610.6910.6310.6910.45241,800
Nov 12, 201910.6810.7210.6410.6610.42221,900
Nov 11, 201910.6210.7010.6210.6810.44200,800
Nov 08, 201910.6010.6810.6010.6810.44138,200
Nov 07, 201910.6210.6910.5710.6310.39253,000
Nov 06, 201910.5310.6410.5310.6310.39182,600
Nov 05, 201910.6110.6410.5410.5610.32144,000
Nov 04, 201910.6310.6510.5710.6010.36186,400
Nov 01, 201910.6010.6510.5910.6010.36158,700
Oct 31, 201910.5410.5810.5210.5710.33232,300
Oct 30, 201910.4510.5610.4310.5510.31233,800
Oct 29, 201910.4510.4910.4110.4610.22185,200
Oct 28, 201910.4410.4910.4010.4710.23180,500
Oct 25, 201910.3710.4510.3510.4310.19206,700
Oct 24, 201910.4110.4410.3710.3910.15213,600
Oct 23, 201910.4510.4810.3810.3810.14284,900
Oct 22, 201910.4610.4810.4410.4610.22163,500
Oct 21, 201910.3710.4410.3710.4210.18234,100
Oct 18, 201910.3410.3710.3210.3410.10133,400
Oct 17, 201910.3210.3810.2910.3710.13246,200
Oct 16, 201910.3110.3310.2810.2810.05135,300
Oct 15, 201910.3310.3610.3010.3210.08152,000
Oct 14, 201910.3010.3310.2710.2810.05235,400
Oct 11, 201910.3010.3510.2710.3010.06110,000
Oct 11, 20190.063 Dividend
Oct 10, 201910.2410.2910.2310.279.97137,700
Oct 09, 201910.2510.3110.2210.249.94222,400
Oct 08, 201910.2110.2610.2110.239.94168,100
Oct 07, 201910.3010.3310.2710.279.97127,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...