BlackRock Enhanced Global Dividend Trust (BOE)
NYSE: BOE · Real-Time Price · USD
11.38
-0.18 (-1.56%)
At close: Mar 6, 2026, 4:00 PM EST
11.38
0.00 (-0.01%)
After-hours: Mar 6, 2026, 7:19 PM EST
BOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.39 | 11.45 | 11.36 | 11.38 | 11.38 | -1.56% | 176,311 |
| Mar 5, 2026 | 11.73 | 11.74 | 11.51 | 11.56 | 11.56 | -1.45% | 232,578 |
| Mar 4, 2026 | 11.74 | 11.84 | 11.72 | 11.73 | 11.73 | -0.09% | 151,802 |
| Mar 3, 2026 | 11.95 | 11.99 | 11.60 | 11.74 | 11.74 | -2.17% | 288,261 |
| Mar 2, 2026 | 11.99 | 12.02 | 11.93 | 12.00 | 12.00 | -0.41% | 188,054 |
| Feb 27, 2026 | 12.00 | 12.05 | 11.96 | 12.05 | 12.05 | 0.08% | 127,376 |
| Feb 26, 2026 | 12.10 | 12.11 | 12.00 | 12.04 | 12.04 | -0.41% | 202,856 |
| Feb 25, 2026 | 12.04 | 12.09 | 12.02 | 12.09 | 12.09 | 0.83% | 111,993 |
| Feb 24, 2026 | 11.95 | 12.02 | 11.95 | 11.99 | 11.99 | 0.33% | 188,292 |
| Feb 23, 2026 | 11.99 | 12.00 | 11.89 | 11.95 | 11.95 | -0.42% | 104,206 |
| Feb 20, 2026 | 11.92 | 12.00 | 11.91 | 12.00 | 12.00 | 1.01% | 109,997 |
| Feb 19, 2026 | 11.93 | 11.95 | 11.88 | 11.88 | 11.88 | -0.92% | 71,711 |
| Feb 18, 2026 | 11.98 | 12.01 | 11.94 | 11.99 | 11.99 | 0.50% | 124,185 |
| Feb 17, 2026 | 11.95 | 11.96 | 11.84 | 11.93 | 11.93 | -0.17% | 120,164 |
| Feb 13, 2026 | 11.97 | 12.00 | 11.91 | 11.95 | 11.95 | -0.67% | 145,090 |
| Feb 12, 2026 | 12.14 | 12.18 | 12.01 | 12.03 | 11.95 | -0.58% | 188,793 |
| Feb 11, 2026 | 12.13 | 12.14 | 12.06 | 12.10 | 12.02 | 0.08% | 85,648 |
| Feb 10, 2026 | 12.09 | 12.13 | 12.06 | 12.09 | 12.01 | 0.25% | 128,278 |
| Feb 9, 2026 | 12.00 | 12.06 | 11.90 | 12.06 | 11.98 | 0.67% | 140,347 |
| Feb 6, 2026 | 11.88 | 11.98 | 11.88 | 11.98 | 11.90 | 1.35% | 159,394 |
| Feb 5, 2026 | 11.82 | 11.88 | 11.78 | 11.82 | 11.74 | -0.51% | 141,834 |
| Feb 4, 2026 | 11.95 | 11.97 | 11.86 | 11.88 | 11.80 | -0.59% | 206,716 |
| Feb 3, 2026 | 12.00 | 12.01 | 11.85 | 11.95 | 11.87 | 0.08% | 226,582 |
| Feb 2, 2026 | 11.91 | 11.99 | 11.85 | 11.94 | 11.86 | 0.34% | 128,106 |
| Jan 30, 2026 | 11.94 | 11.95 | 11.82 | 11.90 | 11.82 | 0.08% | 116,733 |
| Jan 29, 2026 | 11.97 | 11.97 | 11.80 | 11.89 | 11.81 | -0.25% | 217,513 |
| Jan 28, 2026 | 12.00 | 12.01 | 11.88 | 11.92 | 11.84 | -0.58% | 138,104 |
| Jan 27, 2026 | 11.99 | 11.99 | 11.94 | 11.99 | 11.91 | 0.17% | 193,282 |
| Jan 26, 2026 | 11.93 | 12.01 | 11.88 | 11.97 | 11.89 | 0.59% | 128,408 |
| Jan 23, 2026 | 11.96 | 11.96 | 11.87 | 11.90 | 11.82 | -0.25% | 139,659 |
| Jan 22, 2026 | 11.88 | 11.95 | 11.88 | 11.93 | 11.85 | 0.93% | 123,698 |
| Jan 21, 2026 | 11.75 | 11.84 | 11.74 | 11.82 | 11.74 | 0.85% | 147,022 |
| Jan 20, 2026 | 11.81 | 11.81 | 11.69 | 11.72 | 11.64 | -1.84% | 194,291 |
| Jan 16, 2026 | 11.96 | 12.04 | 11.94 | 11.94 | 11.78 | -0.17% | 98,107 |
| Jan 15, 2026 | 12.03 | 12.05 | 11.96 | 11.96 | 11.80 | -0.33% | 202,244 |
| Jan 14, 2026 | 12.03 | 12.06 | 11.95 | 12.00 | 11.83 | - | 167,283 |
| Jan 13, 2026 | 11.95 | 12.00 | 11.94 | 12.00 | 11.83 | 0.50% | 232,106 |
| Jan 12, 2026 | 11.84 | 11.97 | 11.82 | 11.94 | 11.78 | 0.84% | 231,131 |
| Jan 9, 2026 | 11.75 | 11.84 | 11.75 | 11.84 | 11.68 | 0.59% | 218,121 |
| Jan 8, 2026 | 11.73 | 11.79 | 11.71 | 11.77 | 11.61 | 0.60% | 118,371 |
| Jan 7, 2026 | 11.90 | 11.91 | 11.69 | 11.70 | 11.54 | -1.35% | 489,384 |
| Jan 6, 2026 | 11.85 | 11.88 | 11.81 | 11.86 | 11.70 | 0.17% | 204,856 |
| Jan 5, 2026 | 11.81 | 11.84 | 11.77 | 11.84 | 11.68 | 0.34% | 151,892 |
| Jan 2, 2026 | 11.80 | 11.85 | 11.74 | 11.80 | 11.64 | 0.77% | 193,854 |
| Dec 31, 2025 | 11.82 | 11.83 | 11.71 | 11.71 | 11.55 | -0.68% | 209,301 |
| Dec 30, 2025 | 11.78 | 11.81 | 11.74 | 11.79 | 11.63 | 0.43% | 155,396 |
| Dec 29, 2025 | 11.75 | 11.76 | 11.70 | 11.74 | 11.58 | -0.09% | 104,541 |
| Dec 26, 2025 | 11.77 | 11.77 | 11.73 | 11.75 | 11.59 | 0.26% | 101,291 |
| Dec 24, 2025 | 11.72 | 11.74 | 11.69 | 11.72 | 11.56 | 0.26% | 94,060 |
| Dec 23, 2025 | 11.70 | 11.71 | 11.58 | 11.69 | 11.53 | 0.17% | 138,914 |
| Dec 22, 2025 | 11.64 | 11.68 | 11.56 | 11.67 | 11.51 | -0.51% | 109,263 |
| Dec 19, 2025 | 11.59 | 11.74 | 11.59 | 11.73 | 11.49 | 1.30% | 209,747 |
| Dec 18, 2025 | 11.64 | 11.66 | 11.54 | 11.58 | 11.34 | 0.09% | 185,327 |
| Dec 17, 2025 | 11.65 | 11.70 | 11.53 | 11.57 | 11.33 | -0.43% | 128,015 |
| Dec 16, 2025 | 11.67 | 11.69 | 11.59 | 11.62 | 11.38 | -0.26% | 271,603 |
| Dec 15, 2025 | 11.73 | 11.75 | 11.65 | 11.65 | 11.41 | -0.34% | 106,971 |
| Dec 12, 2025 | 11.76 | 11.78 | 11.65 | 11.69 | 11.45 | -0.60% | 123,737 |
| Dec 11, 2025 | 11.80 | 11.80 | 11.72 | 11.76 | 11.52 | -0.51% | 178,067 |
| Dec 10, 2025 | 11.74 | 11.82 | 11.70 | 11.82 | 11.58 | 1.03% | 149,229 |
| Dec 9, 2025 | 11.72 | 11.76 | 11.69 | 11.70 | 11.46 | -0.26% | 118,971 |
| Dec 8, 2025 | 11.73 | 11.74 | 11.68 | 11.73 | 11.49 | 0.17% | 199,923 |
| Dec 5, 2025 | 11.72 | 11.74 | 11.68 | 11.71 | 11.47 | 0.26% | 213,362 |
| Dec 4, 2025 | 11.68 | 11.69 | 11.61 | 11.68 | 11.44 | 0.34% | 152,853 |
| Dec 3, 2025 | 11.64 | 11.64 | 11.55 | 11.64 | 11.40 | 0.17% | 156,789 |
| Dec 2, 2025 | 11.65 | 11.65 | 11.55 | 11.62 | 11.38 | 0.35% | 251,802 |
| Dec 1, 2025 | 11.57 | 11.64 | 11.56 | 11.58 | 11.34 | -0.26% | 118,295 |
| Nov 28, 2025 | 11.59 | 11.62 | 11.54 | 11.61 | 11.37 | 1.13% | 145,051 |
| Nov 26, 2025 | 11.54 | 11.57 | 11.48 | 11.48 | 11.24 | 0.17% | 179,198 |
| Nov 25, 2025 | 11.36 | 11.46 | 11.32 | 11.46 | 11.22 | 1.42% | 252,109 |
| Nov 24, 2025 | 11.30 | 11.31 | 11.25 | 11.30 | 11.07 | 0.89% | 142,711 |
| Nov 21, 2025 | 11.17 | 11.25 | 11.13 | 11.20 | 10.97 | 0.63% | 210,006 |
| Nov 20, 2025 | 11.32 | 11.40 | 11.10 | 11.13 | 10.90 | -0.98% | 207,378 |
| Nov 19, 2025 | 11.15 | 11.24 | 11.15 | 11.24 | 11.01 | 0.72% | 193,079 |
| Nov 18, 2025 | 11.21 | 11.21 | 11.07 | 11.16 | 10.93 | -0.45% | 117,398 |
| Nov 17, 2025 | 11.35 | 11.36 | 11.11 | 11.21 | 10.98 | -1.15% | 180,688 |
| Nov 14, 2025 | 11.32 | 11.37 | 11.24 | 11.34 | 11.11 | -0.87% | 250,302 |
| Nov 13, 2025 | 11.58 | 11.58 | 11.40 | 11.44 | 11.12 | -1.21% | 224,247 |
| Nov 12, 2025 | 11.60 | 11.61 | 11.54 | 11.58 | 11.26 | 0.09% | 132,370 |
| Nov 11, 2025 | 11.62 | 11.62 | 11.50 | 11.57 | 11.25 | - | 220,993 |
| Nov 10, 2025 | 11.58 | 11.59 | 11.54 | 11.57 | 11.25 | 0.87% | 164,025 |
| Nov 7, 2025 | 11.53 | 11.55 | 11.41 | 11.47 | 11.15 | -0.26% | 196,265 |
| Nov 6, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.18 | -0.69% | 110,457 |
| Nov 5, 2025 | 11.60 | 11.61 | 11.55 | 11.58 | 11.26 | 0.17% | 110,953 |
| Nov 4, 2025 | 11.62 | 11.62 | 11.52 | 11.56 | 11.24 | -0.52% | 159,000 |
| Nov 3, 2025 | 11.65 | 11.72 | 11.58 | 11.62 | 11.30 | -0.34% | 117,005 |
| Oct 31, 2025 | 11.70 | 11.70 | 11.60 | 11.66 | 11.34 | 0.26% | 136,903 |
| Oct 30, 2025 | 11.63 | 11.63 | 11.57 | 11.63 | 11.31 | -0.09% | 169,863 |
| Oct 29, 2025 | 11.70 | 11.70 | 11.59 | 11.64 | 11.32 | -0.26% | 105,020 |
| Oct 28, 2025 | 11.71 | 11.71 | 11.63 | 11.67 | 11.35 | -0.09% | 134,778 |
| Oct 27, 2025 | 11.69 | 11.69 | 11.62 | 11.68 | 11.36 | 0.86% | 138,270 |
| Oct 24, 2025 | 11.65 | 11.65 | 11.58 | 11.58 | 11.26 | 0.17% | 130,374 |
| Oct 23, 2025 | 11.53 | 11.57 | 11.50 | 11.56 | 11.24 | 0.70% | 175,735 |
| Oct 22, 2025 | 11.65 | 11.68 | 11.47 | 11.48 | 11.16 | -1.03% | 192,996 |
| Oct 21, 2025 | 11.58 | 11.60 | 11.55 | 11.60 | 11.28 | 0.17% | 169,143 |
| Oct 20, 2025 | 11.58 | 11.62 | 11.54 | 11.58 | 11.26 | 1.14% | 175,670 |
| Oct 17, 2025 | 11.55 | 11.60 | 11.45 | 11.45 | 11.13 | -0.61% | 136,436 |
| Oct 16, 2025 | 11.66 | 11.66 | 11.50 | 11.52 | 11.20 | -0.78% | 174,217 |
| Oct 15, 2025 | 11.58 | 11.66 | 11.50 | 11.61 | 11.29 | 0.43% | 155,848 |
| Oct 14, 2025 | 11.57 | 11.62 | 11.48 | 11.56 | 11.16 | -0.26% | 218,716 |
| Oct 13, 2025 | 11.60 | 11.65 | 11.51 | 11.59 | 11.19 | 0.87% | 385,653 |