BlackRock Enhanced Global Dividend Trust - BOE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	11.75	11.73	11.73	11.78	11.7	145,000
October 02, 2025	11.71	11.71	11.71	11.72	11.65	184,500
October 01, 2025	11.51	11.68	11.68	11.68	11.47	213,309
September 30, 2025	11.53	11.57	11.57	11.57	11.47	232,600
September 29, 2025	11.51	11.5	11.5	11.52	11.46	138,200
September 26, 2025	11.5	11.49	11.49	11.52	11.46	100,406
September 25, 2025	11.56	11.49	11.49	11.56	11.41	116,919
September 24, 2025	11.61	11.53	11.53	11.61	11.5	118,222
September 23, 2025	11.65	11.59	11.59	11.65	11.56	75,000
September 22, 2025	11.6	11.59	11.59	11.6	11.56	126,900
September 19, 2025	11.6	11.59	11.59	11.6	11.56	121,000
September 18, 2025	11.59	11.54	11.54	11.61	11.54	144,300
September 17, 2025	11.62	11.56	11.56	11.65	11.52	172,547
September 16, 2025	11.67	11.59	11.59	11.67	11.57	137,600
September 15, 2025	11.65	11.64	11.64	11.67	11.6	128,523
September 12, 2025	11.75	11.69	11.69	11.76	11.66	130,507
September 11, 2025	11.74	11.74	11.74	11.77	11.69	143,100
September 10, 2025	11.64	11.7	11.7	11.75	11.64	122,254
September 09, 2025	11.61	11.61	11.61	11.64	11.58	171,600
September 08, 2025	11.57	11.6	11.6	11.62	11.54	108,140
September 05, 2025	11.59	11.54	11.54	11.59	11.48	179,236
September 04, 2025	11.52	11.52	11.52	11.54	11.48	97,900
September 03, 2025	11.51	11.51	11.51	11.53	11.48	74,806
September 02, 2025	11.48	11.49	11.49	11.52	11.46	125,700
August 29, 2025	11.56	11.55	11.55	11.56	11.47	93,700
August 28, 2025	11.49	11.54	11.54	11.54	11.46	71,235
August 27, 2025	11.5	11.49	11.49	11.53	11.45	88,030
August 26, 2025	11.54	11.53	11.53	11.54	11.44	102,700
August 25, 2025	11.5	11.54	11.54	11.54	11.43	122,100
August 22, 2025	11.37	11.48	11.48	11.52	11.37	67,700
August 21, 2025	11.39	11.36	11.36	11.43	11.35	76,520
August 20, 2025	11.5	11.38	11.38	11.5	11.35	94,000
August 19, 2025	11.52	11.47	11.47	11.52	11.42	55,943
August 18, 2025	11.43	11.5	11.5	11.51	11.39	76,900
August 15, 2025	11.48	11.43	11.43	11.5	11.43	65,700
August 14, 2025	11.54	11.5	11.42	11.54	11.5	82,929
August 13, 2025	11.54	11.56	11.48	11.56	11.52	126,627
August 12, 2025	11.48	11.51	11.51	11.51	11.43	129,547
August 11, 2025	11.48	11.45	11.45	11.49	11.42	89,410
August 08, 2025	11.48	11.46	11.46	11.48	11.41	93,200
August 07, 2025	11.46	11.41	11.41	11.49	11.4	140,000
August 06, 2025	11.39	11.42	11.42	11.42	11.31	95,200
August 05, 2025	11.39	11.36	11.36	11.41	11.25	125,540
August 04, 2025	11.27	11.37	11.37	11.38	11.23	129,527
August 01, 2025	11.34	11.19	11.19	11.34	11.18	119,967
July 31, 2025	11.46	11.34	11.34	11.46	11.3	87,600
July 30, 2025	11.4	11.37	11.37	11.4	11.3	97,427
July 29, 2025	11.43	11.37	11.37	11.48	11.35	120,020
July 28, 2025	11.49	11.41	11.41	11.49	11.41	62,204
July 25, 2025	11.45	11.48	11.48	11.49	11.43	72,800
July 24, 2025	11.42	11.39	11.39	11.45	11.39	130,648
July 23, 2025	11.29	11.42	11.42	11.43	11.29	151,700
July 22, 2025	11.33	11.25	11.25	11.37	11.25	116,220
July 21, 2025	11.38	11.37	11.37	11.4	11.33	60,412
July 18, 2025	11.37	11.35	11.35	11.38	11.31	85,621
July 17, 2025	11.29	11.33	11.33	11.37	11.28	103,700
July 16, 2025	11.3	11.32	11.32	11.34	11.24	129,300
July 15, 2025	11.33	11.29	11.29	11.4	11.28	141,219
July 14, 2025	11.41	11.43	11.35	11.43	11.39	101,500
July 11, 2025	11.47	11.43	11.35	11.5	11.4	124,000

BlackRock Enhanced Global Dividend Trust (BOE) NYSE