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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.92	12	12	12	11.91	110,000
February 19, 2026	11.93	11.88	11.88	11.95	11.88	71,711
February 18, 2026	11.98	11.99	11.99	12.01	11.94	124,200
February 17, 2026	11.95	11.93	11.93	11.96	11.84	120,200
February 13, 2026	11.97	11.95	11.95	12	11.91	145,100
February 12, 2026	12.14	12.03	11.95	12.18	12.01	188,793
February 11, 2026	12.13	12.1	12.1	12.14	12.06	85,648
February 10, 2026	12.09	12.09	12.09	12.13	12.06	128,300
February 09, 2026	12	12.06	12.06	12.06	11.9	140,347
February 06, 2026	11.88	11.98	11.98	11.98	11.88	159,400
February 05, 2026	11.82	11.82	11.82	11.88	11.78	141,834
February 04, 2026	11.95	11.88	11.88	11.97	11.86	206,053
February 03, 2026	12	11.95	11.95	12.01	11.85	226,600
February 02, 2026	11.91	11.94	11.94	11.99	11.85	128,106
January 30, 2026	11.94	11.9	11.9	11.95	11.82	116,733
January 29, 2026	11.97	11.89	11.89	11.97	11.8	217,513
January 28, 2026	12	11.92	11.92	12.01	11.88	138,104
January 27, 2026	11.99	11.99	11.99	11.99	11.94	193,300
January 26, 2026	11.93	11.97	11.97	12.01	11.88	128,408
January 23, 2026	11.96	11.9	11.9	11.96	11.87	139,700
January 22, 2026	11.88	11.93	11.93	11.95	11.88	123,700
January 21, 2026	11.75	11.82	11.82	11.84	11.74	147,022
January 20, 2026	11.81	11.72	11.72	11.81	11.69	194,300
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

BlackRock Enhanced Global Dividend Trust (BOE) NYSE