BlackRock Enhanced Global Dividend Trust (BOE)
NYSE: BOE · Real-Time Price · USD
11.57
0.00 (0.04%)
Sep 18, 2025, 2:54 PM EDT - Market open
BOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.59 | 11.61 | 11.56 | 11.56 | - | - | 46,630 |
| Sep 17, 2025 | 11.62 | 11.65 | 11.52 | 11.56 | 11.56 | -0.26% | 172,547 |
| Sep 16, 2025 | 11.67 | 11.67 | 11.57 | 11.59 | 11.59 | -0.43% | 137,555 |
| Sep 15, 2025 | 11.65 | 11.67 | 11.60 | 11.64 | 11.64 | -0.43% | 128,523 |
| Sep 12, 2025 | 11.75 | 11.76 | 11.66 | 11.69 | 11.61 | -0.43% | 130,507 |
| Sep 11, 2025 | 11.74 | 11.77 | 11.69 | 11.74 | 11.66 | 0.34% | 143,082 |
| Sep 10, 2025 | 11.64 | 11.75 | 11.64 | 11.70 | 11.62 | 0.78% | 122,254 |
| Sep 9, 2025 | 11.61 | 11.64 | 11.58 | 11.61 | 11.53 | 0.09% | 171,550 |
| Sep 8, 2025 | 11.57 | 11.62 | 11.54 | 11.60 | 11.52 | 0.52% | 108,140 |
| Sep 5, 2025 | 11.59 | 11.59 | 11.48 | 11.54 | 11.46 | 0.17% | 179,236 |
| Sep 4, 2025 | 11.52 | 11.54 | 11.48 | 11.52 | 11.44 | 0.09% | 97,870 |
| Sep 3, 2025 | 11.51 | 11.53 | 11.48 | 11.51 | 11.43 | 0.17% | 74,806 |
| Sep 2, 2025 | 11.48 | 11.52 | 11.46 | 11.49 | 11.41 | -0.52% | 125,650 |
| Aug 29, 2025 | 11.56 | 11.56 | 11.47 | 11.55 | 11.47 | 0.09% | 93,688 |
| Aug 28, 2025 | 11.49 | 11.54 | 11.46 | 11.54 | 11.46 | 0.44% | 71,235 |
| Aug 27, 2025 | 11.50 | 11.53 | 11.45 | 11.49 | 11.41 | -0.35% | 88,030 |
| Aug 26, 2025 | 11.54 | 11.54 | 11.44 | 11.53 | 11.45 | -0.09% | 102,700 |
| Aug 25, 2025 | 11.50 | 11.54 | 11.43 | 11.54 | 11.46 | 0.52% | 122,100 |
| Aug 22, 2025 | 11.37 | 11.52 | 11.37 | 11.48 | 11.40 | 1.06% | 67,679 |
| Aug 21, 2025 | 11.39 | 11.43 | 11.35 | 11.36 | 11.28 | -0.18% | 76,520 |
| Aug 20, 2025 | 11.50 | 11.50 | 11.35 | 11.38 | 11.30 | -0.78% | 93,992 |
| Aug 19, 2025 | 11.52 | 11.52 | 11.42 | 11.47 | 11.39 | -0.26% | 55,943 |
| Aug 18, 2025 | 11.43 | 11.51 | 11.39 | 11.50 | 11.42 | 0.61% | 76,898 |
| Aug 15, 2025 | 11.48 | 11.50 | 11.43 | 11.43 | 11.35 | -0.61% | 65,667 |
| Aug 14, 2025 | 11.54 | 11.54 | 11.50 | 11.50 | 11.34 | -0.52% | 82,929 |
| Aug 13, 2025 | 11.54 | 11.56 | 11.52 | 11.56 | 11.40 | 0.43% | 126,627 |
| Aug 12, 2025 | 11.48 | 11.51 | 11.43 | 11.51 | 11.35 | 0.52% | 129,547 |
| Aug 11, 2025 | 11.48 | 11.49 | 11.42 | 11.45 | 11.29 | -0.09% | 89,410 |
| Aug 8, 2025 | 11.48 | 11.48 | 11.41 | 11.46 | 11.30 | 0.44% | 93,191 |
| Aug 7, 2025 | 11.46 | 11.49 | 11.40 | 11.41 | 11.25 | -0.09% | 139,986 |
| Aug 6, 2025 | 11.39 | 11.42 | 11.31 | 11.42 | 11.26 | 0.53% | 95,197 |
| Aug 5, 2025 | 11.39 | 11.41 | 11.25 | 11.36 | 11.20 | -0.09% | 125,540 |
| Aug 4, 2025 | 11.27 | 11.38 | 11.23 | 11.37 | 11.21 | 1.61% | 129,527 |
| Aug 1, 2025 | 11.34 | 11.34 | 11.16 | 11.19 | 11.03 | -1.32% | 119,967 |
| Jul 31, 2025 | 11.46 | 11.46 | 11.30 | 11.34 | 11.18 | -0.26% | 87,590 |
| Jul 30, 2025 | 11.40 | 11.40 | 11.30 | 11.37 | 11.21 | - | 97,427 |
| Jul 29, 2025 | 11.43 | 11.48 | 11.35 | 11.37 | 11.21 | -0.35% | 120,020 |
| Jul 28, 2025 | 11.49 | 11.49 | 11.41 | 11.41 | 11.25 | -0.61% | 62,204 |
| Jul 25, 2025 | 11.45 | 11.49 | 11.43 | 11.48 | 11.32 | 0.79% | 72,767 |
| Jul 24, 2025 | 11.42 | 11.45 | 11.39 | 11.39 | 11.23 | -0.26% | 130,648 |
| Jul 23, 2025 | 11.29 | 11.43 | 11.29 | 11.42 | 11.26 | 1.51% | 151,692 |
| Jul 22, 2025 | 11.33 | 11.37 | 11.25 | 11.25 | 11.09 | -1.06% | 116,220 |
| Jul 21, 2025 | 11.38 | 11.40 | 11.33 | 11.37 | 11.21 | 0.18% | 60,412 |
| Jul 18, 2025 | 11.37 | 11.38 | 11.31 | 11.35 | 11.19 | 0.18% | 85,621 |
| Jul 17, 2025 | 11.29 | 11.37 | 11.28 | 11.33 | 11.17 | 0.09% | 103,661 |
| Jul 16, 2025 | 11.30 | 11.35 | 11.24 | 11.32 | 11.16 | 0.27% | 129,299 |
| Jul 15, 2025 | 11.33 | 11.40 | 11.28 | 11.29 | 11.13 | -1.22% | 141,219 |
| Jul 14, 2025 | 11.41 | 11.43 | 11.39 | 11.43 | 11.19 | - | 101,467 |
| Jul 11, 2025 | 11.47 | 11.50 | 11.40 | 11.43 | 11.19 | -0.44% | 123,972 |
| Jul 10, 2025 | 11.48 | 11.50 | 11.44 | 11.48 | 11.24 | -0.35% | 65,547 |