BlackRock Enhanced Global Dividend Trust (BOE)
NYSE: BOE · Real-Time Price · USD
10.89
+0.04 (0.37%)
At close: Apr 1, 2025, 4:00 PM
10.97
+0.08 (0.75%)
After-hours: Apr 1, 2025, 8:00 PM EDT
BOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.83 | 10.89 | 10.74 | 10.89 | 10.89 | 0.37% | 183,664 |
| Mar 31, 2025 | 10.77 | 10.85 | 10.67 | 10.85 | 10.85 | 0.09% | 269,401 |
| Mar 28, 2025 | 10.90 | 10.92 | 10.77 | 10.84 | 10.84 | -0.46% | 206,629 |
| Mar 27, 2025 | 10.89 | 10.93 | 10.86 | 10.89 | 10.89 | -0.37% | 116,058 |
| Mar 26, 2025 | 10.97 | 11.04 | 10.93 | 10.93 | 10.93 | -0.82% | 167,271 |
| Mar 25, 2025 | 11.10 | 11.19 | 11.01 | 11.02 | 11.02 | -0.45% | 153,178 |
| Mar 24, 2025 | 11.10 | 11.10 | 11.06 | 11.07 | 11.07 | 0.36% | 80,737 |
| Mar 21, 2025 | 11.02 | 11.05 | 10.96 | 11.03 | 11.03 | -0.18% | 83,627 |
| Mar 20, 2025 | 11.05 | 11.10 | 11.02 | 11.05 | 11.05 | - | 64,184 |
| Mar 19, 2025 | 11.07 | 11.07 | 11.00 | 11.05 | 11.05 | 0.45% | 88,387 |
| Mar 18, 2025 | 11.04 | 11.04 | 10.95 | 11.00 | 11.00 | -0.09% | 110,891 |
| Mar 17, 2025 | 10.92 | 11.06 | 10.92 | 11.01 | 11.01 | 1.29% | 149,838 |
| Mar 14, 2025 | 10.77 | 10.89 | 10.76 | 10.87 | 10.87 | 0.56% | 101,220 |
| Mar 13, 2025 | 10.94 | 10.95 | 10.78 | 10.81 | 10.73 | -1.19% | 138,774 |
| Mar 12, 2025 | 10.94 | 10.99 | 10.84 | 10.94 | 10.86 | 0.74% | 166,790 |
| Mar 11, 2025 | 10.97 | 10.97 | 10.79 | 10.86 | 10.78 | -0.73% | 208,717 |
| Mar 10, 2025 | 11.11 | 11.12 | 10.91 | 10.94 | 10.86 | -1.62% | 241,329 |
| Mar 7, 2025 | 11.04 | 11.12 | 10.97 | 11.12 | 11.04 | 0.54% | 203,988 |
| Mar 6, 2025 | 11.11 | 11.11 | 10.96 | 11.06 | 10.98 | -0.98% | 163,277 |
| Mar 5, 2025 | 11.13 | 11.17 | 11.06 | 11.17 | 11.09 | 0.81% | 196,745 |
| Mar 4, 2025 | 11.15 | 11.15 | 10.97 | 11.08 | 11.00 | -1.07% | 201,926 |
| Mar 3, 2025 | 11.26 | 11.35 | 11.20 | 11.20 | 11.12 | -0.71% | 172,507 |
| Feb 28, 2025 | 11.26 | 11.28 | 11.16 | 11.28 | 11.20 | 0.53% | 129,049 |
| Feb 27, 2025 | 11.31 | 11.36 | 11.21 | 11.22 | 11.14 | -0.53% | 74,913 |
| Feb 26, 2025 | 11.35 | 11.35 | 11.20 | 11.28 | 11.20 | -0.09% | 102,687 |
| Feb 25, 2025 | 11.41 | 11.41 | 11.25 | 11.29 | 11.21 | -0.70% | 66,074 |
| Feb 24, 2025 | 11.39 | 11.43 | 11.31 | 11.37 | 11.28 | 0.09% | 97,629 |
| Feb 21, 2025 | 11.42 | 11.45 | 11.30 | 11.36 | 11.27 | - | 137,451 |
| Feb 20, 2025 | 11.45 | 11.45 | 11.33 | 11.36 | 11.27 | -0.18% | 94,077 |
| Feb 19, 2025 | 11.41 | 11.41 | 11.29 | 11.38 | 11.29 | -0.09% | 117,628 |
| Feb 18, 2025 | 11.34 | 11.41 | 11.33 | 11.39 | 11.30 | 0.53% | 107,875 |
| Feb 14, 2025 | 11.31 | 11.39 | 11.31 | 11.33 | 11.24 | -0.53% | 147,217 |
| Feb 13, 2025 | 11.40 | 11.41 | 11.32 | 11.39 | 11.22 | 0.71% | 145,557 |
| Feb 12, 2025 | 11.28 | 11.40 | 11.23 | 11.31 | 11.14 | - | 310,997 |
| Feb 11, 2025 | 11.23 | 11.31 | 11.20 | 11.31 | 11.14 | 0.80% | 117,630 |
| Feb 10, 2025 | 11.25 | 11.29 | 11.21 | 11.22 | 11.06 | - | 149,720 |
| Feb 7, 2025 | 11.30 | 11.39 | 11.18 | 11.22 | 11.06 | -0.62% | 222,967 |
| Feb 6, 2025 | 11.27 | 11.34 | 11.27 | 11.29 | 11.12 | 0.18% | 181,463 |
| Feb 5, 2025 | 11.18 | 11.27 | 11.16 | 11.27 | 11.10 | 0.71% | 220,756 |
| Feb 4, 2025 | 11.14 | 11.20 | 11.14 | 11.19 | 11.03 | 0.27% | 207,719 |
| Feb 3, 2025 | 11.16 | 11.20 | 11.10 | 11.16 | 11.00 | -1.06% | 186,771 |
| Jan 31, 2025 | 11.25 | 11.32 | 11.20 | 11.28 | 11.11 | 0.18% | 188,310 |
| Jan 30, 2025 | 11.32 | 11.34 | 11.21 | 11.26 | 11.09 | -0.18% | 223,928 |
| Jan 29, 2025 | 11.44 | 11.44 | 11.24 | 11.28 | 11.11 | -1.23% | 169,251 |
| Jan 28, 2025 | 11.44 | 11.45 | 11.36 | 11.42 | 11.25 | 0.09% | 99,469 |
| Jan 27, 2025 | 11.35 | 11.44 | 11.30 | 11.41 | 11.24 | 0.18% | 209,897 |
| Jan 24, 2025 | 11.29 | 11.45 | 11.29 | 11.39 | 11.22 | 0.98% | 128,401 |
| Jan 23, 2025 | 11.27 | 11.32 | 11.23 | 11.28 | 11.11 | 0.36% | 95,452 |
| Jan 22, 2025 | 11.30 | 11.33 | 11.23 | 11.24 | 11.07 | 0.45% | 136,259 |
| Jan 21, 2025 | 11.24 | 11.31 | 11.19 | 11.19 | 11.03 | -0.44% | 129,100 |