BlackRock Enhanced Global Dividend Trust (BOE)
NYSE: BOE · Real-Time Price · USD
11.48
+0.12 (1.06%)
Aug 22, 2025, 4:00 PM - Market closed
BOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.37 | 11.52 | 11.37 | 11.48 | 11.48 | 1.06% | 67,679 |
| Aug 21, 2025 | 11.39 | 11.43 | 11.35 | 11.36 | 11.36 | -0.18% | 76,520 |
| Aug 20, 2025 | 11.50 | 11.50 | 11.35 | 11.38 | 11.38 | -0.78% | 93,992 |
| Aug 19, 2025 | 11.52 | 11.52 | 11.42 | 11.47 | 11.47 | -0.26% | 55,943 |
| Aug 18, 2025 | 11.43 | 11.51 | 11.39 | 11.50 | 11.50 | 0.61% | 76,898 |
| Aug 15, 2025 | 11.48 | 11.50 | 11.43 | 11.43 | 11.43 | -0.61% | 65,667 |
| Aug 14, 2025 | 11.54 | 11.54 | 11.50 | 11.50 | 11.42 | -0.52% | 82,929 |
| Aug 13, 2025 | 11.54 | 11.56 | 11.52 | 11.56 | 11.48 | 0.43% | 126,627 |
| Aug 12, 2025 | 11.48 | 11.51 | 11.43 | 11.51 | 11.43 | 0.52% | 129,547 |
| Aug 11, 2025 | 11.48 | 11.49 | 11.42 | 11.45 | 11.37 | -0.09% | 89,410 |
| Aug 8, 2025 | 11.48 | 11.48 | 11.41 | 11.46 | 11.38 | 0.44% | 93,191 |
| Aug 7, 2025 | 11.46 | 11.49 | 11.40 | 11.41 | 11.33 | -0.09% | 139,986 |
| Aug 6, 2025 | 11.39 | 11.42 | 11.31 | 11.42 | 11.34 | 0.53% | 95,197 |
| Aug 5, 2025 | 11.39 | 11.41 | 11.25 | 11.36 | 11.28 | -0.09% | 125,540 |
| Aug 4, 2025 | 11.27 | 11.38 | 11.23 | 11.37 | 11.29 | 1.61% | 129,527 |
| Aug 1, 2025 | 11.34 | 11.34 | 11.16 | 11.19 | 11.11 | -1.32% | 119,967 |
| Jul 31, 2025 | 11.46 | 11.46 | 11.30 | 11.34 | 11.26 | -0.26% | 87,590 |
| Jul 30, 2025 | 11.40 | 11.40 | 11.30 | 11.37 | 11.29 | - | 97,427 |
| Jul 29, 2025 | 11.43 | 11.48 | 11.35 | 11.37 | 11.29 | -0.35% | 120,020 |
| Jul 28, 2025 | 11.49 | 11.49 | 11.41 | 11.41 | 11.33 | -0.61% | 62,204 |
| Jul 25, 2025 | 11.45 | 11.49 | 11.43 | 11.48 | 11.40 | 0.79% | 72,767 |
| Jul 24, 2025 | 11.42 | 11.45 | 11.39 | 11.39 | 11.31 | -0.26% | 130,648 |
| Jul 23, 2025 | 11.29 | 11.43 | 11.29 | 11.42 | 11.34 | 1.51% | 151,692 |
| Jul 22, 2025 | 11.33 | 11.37 | 11.25 | 11.25 | 11.17 | -1.06% | 116,220 |
| Jul 21, 2025 | 11.38 | 11.40 | 11.33 | 11.37 | 11.29 | 0.18% | 60,412 |
| Jul 18, 2025 | 11.37 | 11.38 | 11.31 | 11.35 | 11.27 | 0.18% | 85,621 |
| Jul 17, 2025 | 11.29 | 11.37 | 11.28 | 11.33 | 11.25 | 0.09% | 103,661 |
| Jul 16, 2025 | 11.30 | 11.35 | 11.24 | 11.32 | 11.24 | 0.27% | 129,299 |
| Jul 15, 2025 | 11.33 | 11.40 | 11.28 | 11.29 | 11.21 | -1.22% | 141,219 |
| Jul 14, 2025 | 11.41 | 11.43 | 11.39 | 11.43 | 11.27 | - | 101,467 |
| Jul 11, 2025 | 11.47 | 11.50 | 11.40 | 11.43 | 11.27 | -0.44% | 123,972 |
| Jul 10, 2025 | 11.48 | 11.50 | 11.44 | 11.48 | 11.32 | -0.35% | 65,547 |
| Jul 9, 2025 | 11.50 | 11.52 | 11.43 | 11.52 | 11.35 | 0.61% | 84,294 |
| Jul 8, 2025 | 11.47 | 11.49 | 11.40 | 11.45 | 11.29 | 0.09% | 55,739 |
| Jul 7, 2025 | 11.51 | 11.51 | 11.38 | 11.44 | 11.28 | -0.61% | 84,675 |
| Jul 3, 2025 | 11.51 | 11.53 | 11.47 | 11.51 | 11.34 | -0.09% | 53,211 |
| Jul 2, 2025 | 11.45 | 11.54 | 11.40 | 11.52 | 11.35 | 0.61% | 93,929 |
| Jul 1, 2025 | 11.36 | 11.45 | 11.35 | 11.45 | 11.29 | 0.88% | 163,813 |
| Jun 30, 2025 | 11.34 | 11.36 | 11.31 | 11.35 | 11.19 | 0.44% | 171,725 |
| Jun 27, 2025 | 11.28 | 11.30 | 11.26 | 11.30 | 11.14 | 0.62% | 245,346 |
| Jun 26, 2025 | 11.18 | 11.25 | 11.18 | 11.23 | 11.07 | 0.54% | 226,549 |
| Jun 25, 2025 | 11.29 | 11.29 | 11.16 | 11.17 | 11.01 | -0.53% | 112,656 |
| Jun 24, 2025 | 11.13 | 11.23 | 11.08 | 11.23 | 11.07 | 1.45% | 256,158 |
| Jun 23, 2025 | 11.08 | 11.08 | 11.00 | 11.07 | 10.91 | 0.27% | 112,697 |
| Jun 20, 2025 | 11.04 | 11.08 | 11.00 | 11.04 | 10.88 | -0.18% | 166,814 |
| Jun 18, 2025 | 11.12 | 11.15 | 11.06 | 11.06 | 10.90 | -0.81% | 83,839 |
| Jun 17, 2025 | 11.21 | 11.26 | 11.09 | 11.15 | 10.99 | -0.54% | 120,902 |
| Jun 16, 2025 | 11.24 | 11.27 | 11.19 | 11.21 | 11.05 | - | 91,747 |
| Jun 13, 2025 | 11.19 | 11.22 | 11.12 | 11.21 | 11.05 | -0.62% | 231,143 |
| Jun 12, 2025 | 11.26 | 11.29 | 11.25 | 11.28 | 11.04 | 0.36% | 143,610 |