BlackRock Enhanced Global Dividend Trust (BOE)
NYSE: BOE · Real-Time Price · USD
11.30
+0.07 (0.62%)
At close: Jun 27, 2025, 4:00 PM
11.26
-0.04 (-0.35%)
After-hours: Jun 27, 2025, 7:57 PM EDT
BOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.28 | 11.30 | 11.26 | 11.30 | 11.30 | 0.62% | 245,346 |
| Jun 26, 2025 | 11.18 | 11.25 | 11.18 | 11.23 | 11.23 | 0.54% | 226,549 |
| Jun 25, 2025 | 11.29 | 11.29 | 11.16 | 11.17 | 11.17 | -0.53% | 112,656 |
| Jun 24, 2025 | 11.13 | 11.23 | 11.08 | 11.23 | 11.23 | 1.45% | 256,158 |
| Jun 23, 2025 | 11.08 | 11.08 | 11.00 | 11.07 | 11.07 | 0.27% | 112,697 |
| Jun 20, 2025 | 11.04 | 11.08 | 11.00 | 11.04 | 11.04 | -0.18% | 166,814 |
| Jun 18, 2025 | 11.12 | 11.15 | 11.06 | 11.06 | 11.06 | -0.81% | 83,839 |
| Jun 17, 2025 | 11.21 | 11.26 | 11.09 | 11.15 | 11.15 | -0.54% | 120,902 |
| Jun 16, 2025 | 11.24 | 11.27 | 11.19 | 11.21 | 11.21 | - | 91,747 |
| Jun 13, 2025 | 11.19 | 11.22 | 11.12 | 11.21 | 11.21 | -0.62% | 231,143 |
| Jun 12, 2025 | 11.26 | 11.29 | 11.25 | 11.28 | 11.20 | 0.36% | 143,610 |
| Jun 11, 2025 | 11.29 | 11.29 | 11.22 | 11.24 | 11.16 | - | 108,305 |
| Jun 10, 2025 | 11.23 | 11.24 | 11.19 | 11.24 | 11.16 | 0.63% | 131,921 |
| Jun 9, 2025 | 11.24 | 11.25 | 11.15 | 11.17 | 11.09 | -0.18% | 124,816 |
| Jun 6, 2025 | 11.24 | 11.27 | 11.14 | 11.19 | 11.11 | 0.18% | 126,694 |
| Jun 5, 2025 | 11.19 | 11.19 | 11.13 | 11.17 | 11.09 | 0.09% | 152,062 |
| Jun 4, 2025 | 11.22 | 11.22 | 11.13 | 11.16 | 11.08 | -0.27% | 173,189 |
| Jun 3, 2025 | 11.20 | 11.22 | 11.16 | 11.19 | 11.11 | - | 108,615 |
| Jun 2, 2025 | 11.16 | 11.22 | 11.12 | 11.19 | 11.11 | - | 154,572 |
| May 30, 2025 | 11.24 | 11.24 | 11.13 | 11.19 | 11.11 | - | 103,098 |
| May 29, 2025 | 11.25 | 11.25 | 11.11 | 11.19 | 11.11 | 0.27% | 116,364 |
| May 28, 2025 | 11.33 | 11.35 | 11.07 | 11.16 | 11.08 | -0.71% | 209,200 |
| May 27, 2025 | 11.30 | 11.39 | 11.22 | 11.24 | 11.16 | 0.45% | 64,389 |
| May 23, 2025 | 11.10 | 11.20 | 11.06 | 11.19 | 11.11 | 0.27% | 95,159 |
| May 22, 2025 | 11.17 | 11.21 | 11.06 | 11.16 | 11.08 | 0.18% | 93,697 |
| May 21, 2025 | 11.19 | 11.21 | 11.10 | 11.14 | 11.06 | -0.62% | 97,098 |
| May 20, 2025 | 11.18 | 11.21 | 11.11 | 11.21 | 11.13 | 0.36% | 132,025 |
| May 19, 2025 | 11.17 | 11.17 | 11.06 | 11.17 | 11.09 | -0.45% | 122,694 |
| May 16, 2025 | 11.11 | 11.22 | 11.08 | 11.22 | 11.14 | 1.54% | 98,768 |
| May 15, 2025 | 11.12 | 11.16 | 11.03 | 11.05 | 10.97 | -1.07% | 123,202 |
| May 14, 2025 | 11.10 | 11.17 | 11.03 | 11.17 | 11.01 | 1.09% | 101,335 |
| May 13, 2025 | 11.09 | 11.11 | 11.04 | 11.05 | 10.89 | -0.27% | 142,026 |
| May 12, 2025 | 11.15 | 11.15 | 11.07 | 11.08 | 10.92 | 1.84% | 124,751 |
| May 9, 2025 | 10.95 | 10.99 | 10.87 | 10.88 | 10.72 | -0.64% | 108,777 |
| May 8, 2025 | 10.86 | 10.96 | 10.83 | 10.95 | 10.79 | 1.11% | 90,309 |
| May 7, 2025 | 10.91 | 10.94 | 10.76 | 10.83 | 10.67 | -0.73% | 162,571 |
| May 6, 2025 | 10.89 | 10.95 | 10.83 | 10.91 | 10.75 | -0.37% | 65,511 |
| May 5, 2025 | 10.90 | 10.98 | 10.90 | 10.95 | 10.79 | 0.27% | 82,628 |
| May 2, 2025 | 10.90 | 10.98 | 10.90 | 10.92 | 10.76 | 0.46% | 74,088 |
| May 1, 2025 | 10.86 | 10.92 | 10.82 | 10.87 | 10.71 | 1.21% | 117,256 |
| Apr 30, 2025 | 10.71 | 10.74 | 10.48 | 10.74 | 10.58 | - | 140,828 |
| Apr 29, 2025 | 10.61 | 10.75 | 10.60 | 10.74 | 10.58 | 1.03% | 110,062 |
| Apr 28, 2025 | 10.69 | 10.75 | 10.62 | 10.63 | 10.47 | -0.56% | 68,720 |
| Apr 25, 2025 | 10.71 | 10.78 | 10.62 | 10.69 | 10.53 | 0.75% | 77,690 |
| Apr 24, 2025 | 10.45 | 10.64 | 10.41 | 10.61 | 10.45 | 2.02% | 119,326 |
| Apr 23, 2025 | 10.39 | 10.50 | 10.36 | 10.40 | 10.25 | 1.76% | 185,275 |
| Apr 22, 2025 | 10.15 | 10.23 | 10.13 | 10.22 | 10.07 | 2.20% | 111,509 |
| Apr 21, 2025 | 10.14 | 10.14 | 9.95 | 10.00 | 9.85 | -1.86% | 167,291 |
| Apr 17, 2025 | 10.25 | 10.27 | 10.17 | 10.19 | 10.04 | -0.29% | 144,206 |
| Apr 16, 2025 | 10.35 | 10.35 | 10.17 | 10.22 | 10.07 | -1.64% | 160,430 |