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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	11.58	11.6	11.6	11.6	11.55	169,143
October 20, 2025	11.58	11.58	11.58	11.62	11.54	175,700
October 17, 2025	11.55	11.45	11.45	11.6	11.45	136,436
October 16, 2025	11.66	11.52	11.52	11.66	11.5	174,217
October 15, 2025	11.58	11.61	11.61	11.66	11.5	155,848
October 14, 2025	11.57	11.56	11.48	11.62	11.48	218,716
October 13, 2025	11.6	11.59	11.51	11.65	11.51	385,700
October 10, 2025	11.74	11.49	11.41	11.74	11.46	164,500
October 09, 2025	11.83	11.74	11.66	11.83	11.7	188,500
October 08, 2025	11.81	11.8	11.8	11.82	11.77	137,325
October 07, 2025	11.81	11.76	11.76	11.83	11.73	170,700
October 06, 2025	11.79	11.75	11.75	11.79	11.7	202,511
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

BlackRock Enhanced Global Dividend Trust (BOE) NYSE