Quantcast

Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest Historical Stock Prices

BOE 
$10.48
*  
0.07
0.66%
Get BOE Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading BOE now
Exchange:NYSE

Community Rating:
View:    BOE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.50 10.55 10.46 10.48 136,271
03/25/2019 10.52 10.55 10.46 10.48 136,271
03/22/2019 10.7 10.71 10.53 10.55 244,040
03/21/2019 10.61 10.71 10.6 10.71 135,647
03/20/2019 10.61 10.66 10.595 10.62 154,979
03/19/2019 10.66 10.66 10.59 10.64 263,397
03/18/2019 10.55 10.61 10.5261 10.6 169,398
03/15/2019 10.53 10.545 10.47 10.54 272,561
03/14/2019 10.51 10.52 10.43 10.52 183,507
03/13/2019 10.53 10.55 10.491 10.53 149,084
03/12/2019 10.47 10.525 10.4645 10.48 280,946
03/11/2019 10.37 10.46 10.35 10.44 156,209
03/08/2019 10.28 10.34 10.24 10.31 141,049
03/07/2019 10.41 10.43 10.31 10.33 107,385
03/06/2019 10.45 10.47 10.38 10.4 117,340
03/05/2019 10.46 10.47 10.42 10.44 160,598
03/04/2019 10.51 10.52 10.4 10.45 187,575
03/01/2019 10.51 10.51 10.465 10.49 110,731
02/28/2019 10.49 10.49 10.42 10.45 166,150
02/27/2019 10.44 10.47 10.4111 10.47 145,657
02/26/2019 10.47 10.5 10.46 10.47 98,195
02/25/2019 10.51 10.51 10.451 10.47 141,998
02/22/2019 10.45 10.49 10.41 10.43 228,025
02/21/2019 10.37 10.46 10.37 10.46 193,894
02/20/2019 10.44 10.46 10.39 10.43 184,221
02/19/2019 10.45 10.48 10.42 10.44 241,921
02/15/2019 10.4 10.45 10.4 10.45 183,596
02/14/2019 10.37 10.38 10.32 10.35 134,915
02/13/2019 10.42 10.475 10.4 10.44 209,865
02/12/2019 10.29 10.47 10.25 10.42 396,715
02/11/2019 10.24 10.29 10.21 10.29 228,857
02/08/2019 10.17 10.22 10.17 10.2 162,490
02/07/2019 10.26 10.28 10.17 10.2 292,165
02/06/2019 10.31 10.35 10.25 10.28 225,414
02/05/2019 10.28 10.3 10.23 10.29 184,683
02/04/2019 10.33 10.41 10.2 10.28 779,171
02/01/2019 10.36 10.4101 10.3 10.32 213,731
01/31/2019 10.29 10.36 10.2657 10.36 267,574
01/30/2019 10.2 10.28 10.16 10.25 219,876
01/29/2019 10.12 10.18 10.11 10.14 221,269
01/28/2019 10.02 10.12 9.99 10.11 300,002
01/25/2019 10.1 10.11 10.03 10.06 277,392
01/24/2019 10.08 10.135 10.04 10.05 260,236
01/23/2019 10.13 10.15 10.05 10.06 239,230
01/22/2019 10.18 10.1801 10.03 10.09 248,634
01/18/2019 10.07 10.24 10.0665 10.22 698,133
01/17/2019 9.95 10.0327 9.94 10.01 240,542
01/16/2019 9.94 10 9.94 9.96 240,377
01/15/2019 9.85 9.97 9.85 9.94 262,970
01/14/2019 9.82 9.88 9.8 9.85 224,460
01/11/2019 9.93 9.99 9.895 9.96 281,834
01/10/2019 9.88 9.97 9.87 9.93 415,531
01/09/2019 9.91 9.98 9.88 9.91 316,552
01/08/2019 9.93 9.93 9.8 9.83 241,792
01/07/2019 9.72 9.84 9.7054 9.79 321,657
01/04/2019 9.59 9.7 9.57 9.69 364,493
01/03/2019 9.54 9.56 9.46 9.48 246,205
01/02/2019 9.32 9.56 9.2975 9.56 273,574
12/31/2018 9.46 9.4827 9.35 9.37 888,394
12/28/2018 9.27 9.47 9.27 9.36 867,595
12/27/2018 9.23 9.31 9.18 9.27 942,836
12/26/2018 9.15 9.34 9.1399 9.34 683,025
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio