BlackRock Enhanced Global Dividend Trust (BOE)
NYSE: BOE · Real-Time Price · USD
11.08
+0.20 (1.84%)
May 12, 2025, 4:00 PM - Market closed
BOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.15 | 11.15 | 11.07 | 11.08 | 11.08 | 1.84% | 124,751 |
| May 9, 2025 | 10.95 | 10.99 | 10.87 | 10.88 | 10.88 | -0.64% | 108,777 |
| May 8, 2025 | 10.86 | 10.96 | 10.83 | 10.95 | 10.95 | 1.11% | 90,309 |
| May 7, 2025 | 10.91 | 10.94 | 10.76 | 10.83 | 10.83 | -0.73% | 162,571 |
| May 6, 2025 | 10.89 | 10.95 | 10.83 | 10.91 | 10.91 | -0.37% | 65,511 |
| May 5, 2025 | 10.90 | 10.98 | 10.90 | 10.95 | 10.95 | 0.27% | 82,628 |
| May 2, 2025 | 10.90 | 10.98 | 10.90 | 10.92 | 10.92 | 0.46% | 74,088 |
| May 1, 2025 | 10.86 | 10.92 | 10.82 | 10.87 | 10.87 | 1.21% | 117,256 |
| Apr 30, 2025 | 10.71 | 10.74 | 10.48 | 10.74 | 10.74 | - | 140,828 |
| Apr 29, 2025 | 10.61 | 10.75 | 10.60 | 10.74 | 10.74 | 1.03% | 110,062 |
| Apr 28, 2025 | 10.69 | 10.75 | 10.62 | 10.63 | 10.63 | -0.56% | 68,720 |
| Apr 25, 2025 | 10.71 | 10.78 | 10.62 | 10.69 | 10.69 | 0.75% | 77,690 |
| Apr 24, 2025 | 10.45 | 10.64 | 10.41 | 10.61 | 10.61 | 2.02% | 119,326 |
| Apr 23, 2025 | 10.39 | 10.50 | 10.36 | 10.40 | 10.40 | 1.76% | 185,275 |
| Apr 22, 2025 | 10.15 | 10.23 | 10.13 | 10.22 | 10.22 | 2.20% | 111,509 |
| Apr 21, 2025 | 10.14 | 10.14 | 9.95 | 10.00 | 10.00 | -1.86% | 167,291 |
| Apr 17, 2025 | 10.25 | 10.27 | 10.17 | 10.19 | 10.19 | -0.29% | 144,206 |
| Apr 16, 2025 | 10.35 | 10.35 | 10.17 | 10.22 | 10.22 | -1.64% | 160,430 |
| Apr 15, 2025 | 10.54 | 10.61 | 10.33 | 10.39 | 10.39 | -1.52% | 191,901 |
| Apr 14, 2025 | 10.52 | 10.57 | 10.36 | 10.55 | 10.47 | 2.23% | 184,926 |
| Apr 11, 2025 | 10.32 | 10.35 | 10.19 | 10.32 | 10.24 | -0.10% | 148,800 |
| Apr 10, 2025 | 10.46 | 10.46 | 10.02 | 10.33 | 10.25 | -1.05% | 279,572 |
| Apr 9, 2025 | 9.75 | 10.44 | 9.73 | 10.44 | 10.36 | 7.63% | 313,608 |
| Apr 8, 2025 | 9.92 | 10.17 | 9.66 | 9.70 | 9.62 | 0.41% | 315,554 |
| Apr 7, 2025 | 9.50 | 9.79 | 9.16 | 9.66 | 9.58 | -2.03% | 314,160 |
| Apr 4, 2025 | 10.37 | 10.37 | 9.80 | 9.86 | 9.78 | -7.33% | 331,192 |
| Apr 3, 2025 | 10.70 | 10.74 | 10.60 | 10.64 | 10.56 | -2.12% | 138,050 |
| Apr 2, 2025 | 10.80 | 10.89 | 10.79 | 10.87 | 10.78 | -0.18% | 142,780 |
| Apr 1, 2025 | 10.83 | 10.89 | 10.74 | 10.89 | 10.80 | 0.37% | 183,664 |
| Mar 31, 2025 | 10.77 | 10.85 | 10.67 | 10.85 | 10.76 | 0.09% | 269,401 |
| Mar 28, 2025 | 10.90 | 10.92 | 10.77 | 10.84 | 10.75 | -0.46% | 206,629 |
| Mar 27, 2025 | 10.89 | 10.93 | 10.86 | 10.89 | 10.80 | -0.37% | 116,058 |
| Mar 26, 2025 | 10.97 | 11.04 | 10.93 | 10.93 | 10.84 | -0.82% | 167,271 |
| Mar 25, 2025 | 11.10 | 11.19 | 11.01 | 11.02 | 10.93 | -0.45% | 153,178 |
| Mar 24, 2025 | 11.10 | 11.10 | 11.06 | 11.07 | 10.98 | 0.36% | 80,737 |
| Mar 21, 2025 | 11.02 | 11.05 | 10.96 | 11.03 | 10.94 | -0.18% | 83,627 |
| Mar 20, 2025 | 11.05 | 11.10 | 11.02 | 11.05 | 10.96 | - | 64,184 |
| Mar 19, 2025 | 11.07 | 11.07 | 11.00 | 11.05 | 10.96 | 0.45% | 88,387 |
| Mar 18, 2025 | 11.04 | 11.04 | 10.95 | 11.00 | 10.91 | -0.09% | 110,891 |
| Mar 17, 2025 | 10.92 | 11.06 | 10.92 | 11.01 | 10.92 | 1.29% | 149,838 |
| Mar 14, 2025 | 10.77 | 10.89 | 10.76 | 10.87 | 10.78 | 0.56% | 101,220 |
| Mar 13, 2025 | 10.94 | 10.95 | 10.78 | 10.81 | 10.64 | -1.19% | 138,774 |
| Mar 12, 2025 | 10.94 | 10.99 | 10.84 | 10.94 | 10.77 | 0.74% | 166,790 |
| Mar 11, 2025 | 10.97 | 10.97 | 10.79 | 10.86 | 10.69 | -0.73% | 208,717 |
| Mar 10, 2025 | 11.11 | 11.12 | 10.91 | 10.94 | 10.77 | -1.62% | 241,329 |
| Mar 7, 2025 | 11.04 | 11.12 | 10.97 | 11.12 | 10.95 | 0.54% | 203,988 |
| Mar 6, 2025 | 11.11 | 11.11 | 10.96 | 11.06 | 10.89 | -0.98% | 163,277 |
| Mar 5, 2025 | 11.13 | 11.17 | 11.06 | 11.17 | 11.00 | 0.81% | 196,745 |
| Mar 4, 2025 | 11.15 | 11.15 | 10.97 | 11.08 | 10.91 | -1.07% | 201,926 |
| Mar 3, 2025 | 11.26 | 11.35 | 11.20 | 11.20 | 11.03 | -0.71% | 172,507 |