BlackRock Enhanced Global Dividend Trust (BOE)
NYSE: BOE · Real-Time Price · USD
11.71
+0.03 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
BOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.72 | 11.74 | 11.68 | 11.71 | 11.71 | 0.26% | 213,362 |
| Dec 4, 2025 | 11.68 | 11.69 | 11.61 | 11.68 | 11.68 | 0.34% | 152,853 |
| Dec 3, 2025 | 11.64 | 11.64 | 11.55 | 11.64 | 11.64 | 0.17% | 156,779 |
| Dec 2, 2025 | 11.65 | 11.65 | 11.55 | 11.62 | 11.62 | 0.35% | 251,802 |
| Dec 1, 2025 | 11.57 | 11.64 | 11.56 | 11.58 | 11.58 | -0.26% | 118,295 |
| Nov 28, 2025 | 11.59 | 11.62 | 11.54 | 11.61 | 11.61 | 1.13% | 145,047 |
| Nov 26, 2025 | 11.54 | 11.57 | 11.48 | 11.48 | 11.48 | 0.17% | 179,198 |
| Nov 25, 2025 | 11.36 | 11.46 | 11.32 | 11.46 | 11.46 | 1.42% | 251,830 |
| Nov 24, 2025 | 11.30 | 11.31 | 11.25 | 11.30 | 11.30 | 0.89% | 142,711 |
| Nov 21, 2025 | 11.17 | 11.25 | 11.13 | 11.20 | 11.20 | 0.63% | 210,006 |
| Nov 20, 2025 | 11.32 | 11.40 | 11.10 | 11.13 | 11.13 | -0.98% | 207,378 |
| Nov 19, 2025 | 11.15 | 11.24 | 11.15 | 11.24 | 11.24 | 0.72% | 193,079 |
| Nov 18, 2025 | 11.21 | 11.21 | 11.07 | 11.16 | 11.16 | -0.45% | 117,398 |
| Nov 17, 2025 | 11.35 | 11.36 | 11.11 | 11.21 | 11.21 | -1.15% | 180,688 |
| Nov 14, 2025 | 11.32 | 11.37 | 11.24 | 11.34 | 11.34 | -0.87% | 250,302 |
| Nov 13, 2025 | 11.58 | 11.58 | 11.40 | 11.44 | 11.36 | -1.21% | 224,247 |
| Nov 12, 2025 | 11.60 | 11.61 | 11.54 | 11.58 | 11.50 | 0.09% | 132,370 |
| Nov 11, 2025 | 11.62 | 11.62 | 11.50 | 11.57 | 11.49 | - | 220,993 |
| Nov 10, 2025 | 11.58 | 11.59 | 11.54 | 11.57 | 11.49 | 0.87% | 164,025 |
| Nov 7, 2025 | 11.53 | 11.55 | 11.41 | 11.47 | 11.39 | -0.26% | 196,265 |
| Nov 6, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.42 | -0.69% | 110,457 |
| Nov 5, 2025 | 11.60 | 11.61 | 11.55 | 11.58 | 11.50 | 0.17% | 110,953 |
| Nov 4, 2025 | 11.62 | 11.62 | 11.52 | 11.56 | 11.48 | -0.52% | 159,000 |
| Nov 3, 2025 | 11.65 | 11.72 | 11.58 | 11.62 | 11.54 | -0.34% | 117,005 |
| Oct 31, 2025 | 11.70 | 11.70 | 11.60 | 11.66 | 11.58 | 0.26% | 136,903 |
| Oct 30, 2025 | 11.63 | 11.63 | 11.57 | 11.63 | 11.55 | -0.09% | 169,863 |
| Oct 29, 2025 | 11.70 | 11.70 | 11.59 | 11.64 | 11.56 | -0.26% | 105,020 |
| Oct 28, 2025 | 11.71 | 11.71 | 11.63 | 11.67 | 11.59 | -0.09% | 134,778 |
| Oct 27, 2025 | 11.69 | 11.69 | 11.62 | 11.68 | 11.60 | 0.86% | 138,270 |
| Oct 24, 2025 | 11.65 | 11.65 | 11.58 | 11.58 | 11.50 | 0.17% | 130,374 |
| Oct 23, 2025 | 11.53 | 11.57 | 11.50 | 11.56 | 11.48 | 0.70% | 175,735 |
| Oct 22, 2025 | 11.65 | 11.68 | 11.47 | 11.48 | 11.40 | -1.03% | 192,996 |
| Oct 21, 2025 | 11.58 | 11.60 | 11.55 | 11.60 | 11.52 | 0.17% | 169,143 |
| Oct 20, 2025 | 11.58 | 11.62 | 11.54 | 11.58 | 11.50 | 1.14% | 175,670 |
| Oct 17, 2025 | 11.55 | 11.60 | 11.45 | 11.45 | 11.37 | -0.61% | 136,436 |
| Oct 16, 2025 | 11.66 | 11.66 | 11.50 | 11.52 | 11.44 | -0.78% | 174,217 |
| Oct 15, 2025 | 11.58 | 11.66 | 11.50 | 11.61 | 11.53 | 0.43% | 155,848 |
| Oct 14, 2025 | 11.57 | 11.62 | 11.48 | 11.56 | 11.39 | -0.26% | 218,716 |
| Oct 13, 2025 | 11.60 | 11.65 | 11.51 | 11.59 | 11.42 | 0.87% | 385,653 |
| Oct 10, 2025 | 11.74 | 11.74 | 11.46 | 11.49 | 11.33 | -2.13% | 164,475 |
| Oct 9, 2025 | 11.83 | 11.83 | 11.70 | 11.74 | 11.57 | -0.51% | 188,497 |
| Oct 8, 2025 | 11.81 | 11.82 | 11.77 | 11.80 | 11.63 | 0.34% | 137,325 |
| Oct 7, 2025 | 11.81 | 11.83 | 11.73 | 11.76 | 11.59 | 0.09% | 170,690 |
| Oct 6, 2025 | 11.79 | 11.79 | 11.70 | 11.75 | 11.58 | 0.17% | 202,511 |
| Oct 3, 2025 | 11.75 | 11.78 | 11.70 | 11.73 | 11.56 | 0.17% | 144,967 |
| Oct 2, 2025 | 11.71 | 11.72 | 11.65 | 11.71 | 11.54 | 0.26% | 184,476 |
| Oct 1, 2025 | 11.51 | 11.68 | 11.47 | 11.68 | 11.51 | 0.95% | 213,309 |
| Sep 30, 2025 | 11.53 | 11.57 | 11.47 | 11.57 | 11.40 | 0.61% | 232,585 |
| Sep 29, 2025 | 11.51 | 11.52 | 11.46 | 11.50 | 11.34 | 0.09% | 138,197 |
| Sep 26, 2025 | 11.50 | 11.52 | 11.46 | 11.49 | 11.33 | - | 100,406 |