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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	11.96	11.94	11.94	12.04	11.94	98,107
January 15, 2026	12.03	11.96	11.96	12.05	11.96	202,244
January 14, 2026	11.99	12	12	12.06	11.95	167,248
January 13, 2026	11.95	12	12	12	11.94	232,106
January 12, 2026	11.84	11.94	11.94	11.97	11.82	231,131
January 09, 2026	11.75	11.84	11.84	11.84	11.75	218,121
January 08, 2026	11.73	11.77	11.77	11.79	11.71	118,400
January 07, 2026	11.9	11.7	11.7	11.9	11.69	489,400
January 06, 2026	11.85	11.86	11.86	11.88	11.8	204,900
January 05, 2026	11.81	11.84	11.84	11.84	11.77	151,900
January 02, 2026	11.8	11.8	11.8	11.85	11.74	193,900
December 31, 2025	11.82	11.71	11.71	11.83	11.71	209,301
December 30, 2025	11.78	11.79	11.79	11.81	11.74	155,400
December 29, 2025	11.75	11.74	11.74	11.76	11.7	104,541
December 26, 2025	11.77	11.75	11.75	11.77	11.73	101,291
December 24, 2025	11.72	11.72	11.72	11.74	11.69	94,100
December 23, 2025	11.7	11.69	11.69	11.71	11.58	138,914
December 22, 2025	11.64	11.67	11.67	11.68	11.56	109,300
December 19, 2025	11.59	11.73	11.73	11.74	11.59	209,747
December 18, 2025	11.64	11.58	11.58	11.66	11.54	185,327
December 17, 2025	11.65	11.57	11.57	11.7	11.53	128,015
December 16, 2025	11.67	11.62	11.62	11.69	11.59	271,603
December 15, 2025	11.73	11.65	11.65	11.75	11.65	107,000
December 12, 2025	11.76	11.69	11.69	11.78	11.65	123,737
December 11, 2025	11.8	11.76	11.76	11.8	11.72	178,100
December 10, 2025	11.74	11.82	11.82	11.82	11.7	149,229
December 09, 2025	11.72	11.7	11.7	11.76	11.69	119,000
December 08, 2025	11.73	11.73	11.73	11.74	11.68	199,923
December 05, 2025	11.72	11.71	11.71	11.74	11.68	213,400
December 04, 2025	11.68	11.68	11.68	11.69	11.61	152,900
December 03, 2025	11.64	11.64	11.64	11.64	11.55	156,800
December 02, 2025	11.65	11.62	11.62	11.65	11.55	251,802
December 01, 2025	11.57	11.58	11.58	11.64	11.56	118,300
November 28, 2025	11.59	11.61	11.61	11.62	11.54	145,100
November 26, 2025	11.54	11.48	11.48	11.57	11.48	179,200
November 25, 2025	11.36	11.46	11.46	11.46	11.32	252,109
November 24, 2025	11.3	11.3	11.3	11.31	11.25	142,711
November 21, 2025	11.17	11.2	11.2	11.25	11.13	210,006
November 20, 2025	11.32	11.13	11.13	11.4	11.1	207,400
November 19, 2025	11.15	11.24	11.23	11.24	11.15	191,047
November 18, 2025	11.21	11.16	11.16	11.21	11.07	117,400
November 17, 2025	11.35	11.21	11.21	11.36	11.11	180,700
November 14, 2025	11.32	11.34	11.34	11.37	11.24	250,302
November 13, 2025	11.58	11.44	11.36	11.58	11.4	224,247
November 12, 2025	11.6	11.58	11.5	11.61	11.54	132,400
November 11, 2025	11.62	11.57	11.49	11.62	11.5	221,000
November 10, 2025	11.58	11.57	11.49	11.59	11.54	164,025
November 07, 2025	11.53	11.47	11.39	11.55	11.41	196,300
November 06, 2025	11.6	11.5	11.5	11.6	11.5	110,411
November 05, 2025	11.6	11.58	11.58	11.61	11.55	111,000
November 04, 2025	11.62	11.56	11.56	11.62	11.52	159,000
November 03, 2025	11.65	11.62	11.62	11.72	11.58	117,005
October 31, 2025	11.7	11.66	11.66	11.7	11.6	136,903
October 30, 2025	11.63	11.63	11.63	11.63	11.57	169,900
October 29, 2025	11.7	11.64	11.64	11.7	11.59	105,020
October 28, 2025	11.71	11.67	11.67	11.71	11.63	134,775
October 27, 2025	11.69	11.68	11.68	11.69	11.62	138,300
October 24, 2025	11.65	11.58	11.58	11.65	11.58	130,400
October 23, 2025	11.53	11.56	11.56	11.57	11.5	175,735
October 22, 2025	11.65	11.48	11.48	11.68	11.47	193,000

BlackRock Enhanced Global Dividend Trust (BOE) NYSE