Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interestのデータ

Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interestの基本情報

名前 Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest
ティッカー BOE
国 United States
上場年 2005.0
セクター nan

Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.0 10.89 10.95 10.97 348800.0 10.97
2021-02-12 10.95 10.88 10.92 10.95 195000.0 10.95
2021-02-11 11.04 10.93 11.04 10.99 123000.0 10.93
2021-02-10 11.05 10.96 11.04 11.0 162000.0 10.94
2021-02-09 11.04 10.95 11.04 10.98 336100.0 10.92
2021-02-08 11.07 10.96 11.03 11.02 179300.0 10.96
2021-02-05 11.12 10.92 11.1 10.99 251100.0 10.93
2021-02-04 11.11 10.86 10.91 11.1 240400.0 11.04
2021-02-03 10.95 10.85 10.9 10.89 154200.0 10.83
2021-02-02 10.91 10.85 10.91 10.88 187500.0 10.82
2021-02-01 10.87 10.71 10.87 10.8 172500.0 10.74
2021-01-29 10.91 10.72 10.9 10.83 125800.0 10.77
2021-01-28 10.95 10.77 10.77 10.9 218400.0 10.84
2021-01-27 10.98 10.71 10.97 10.75 337200.0 10.69
2021-01-26 11.13 11.01 11.06 11.05 82400.0 10.99
2021-01-25 11.13 10.98 11.08 11.06 97100.0 11.0
2021-01-22 11.11 11.04 11.06 11.1 108100.0 11.04
2021-01-21 11.17 11.05 11.16 11.06 97400.0 11.0
2021-01-20 11.16 11.09 11.15 11.14 131100.0 11.08
2021-01-19 11.16 10.92 11.02 11.11 262000.0 11.05
2021-01-15 11.03 10.92 11.03 10.92 122200.0 10.86
2021-01-14 11.03 10.9 10.93 11.0 336400.0 10.94
2021-01-13 11.03 10.91 11.03 11.0 202300.0 10.87
2021-01-12 11.03 10.92 11.03 11.0 113000.0 10.87
2021-01-11 11.04 10.81 10.94 11.01 394900.0 10.88
2021-01-08 10.99 10.88 10.99 10.98 119100.0 10.85
2021-01-07 11.0 10.86 10.98 10.91 196100.0 10.79
2021-01-06 10.93 10.76 10.78 10.91 129300.0 10.79
2021-01-05 10.8 10.66 10.75 10.8 156800.0 10.68
2021-01-04 10.92 10.66 10.89 10.76 171900.0 10.64
2020-12-31 10.91 10.81 10.88 10.91 296900.0 10.79
2020-12-30 10.89 10.8 10.8 10.83 155700.0 10.71
2020-12-29 10.9 10.77 10.8 10.77 226700.0 10.65
2020-12-28 10.8 10.71 10.71 10.78 196900.0 10.66
2020-12-24 10.69 10.63 10.63 10.68 69900.0 10.56
2020-12-23 10.65 10.58 10.59 10.58 175900.0 10.46
2020-12-22 10.62 10.56 10.61 10.59 107000.0 10.47
2020-12-21 10.64 10.5 10.57 10.62 169700.0 10.5
2020-12-18 10.75 10.6 10.75 10.67 194900.0 10.55
2020-12-17 10.77 10.69 10.7 10.74 103400.0 10.62
2020-12-16 10.69 10.64 10.66 10.67 153300.0 10.55
2020-12-15 10.69 10.61 10.62 10.65 200400.0 10.53
2020-12-14 10.73 10.59 10.73 10.62 191500.0 10.5
2020-12-11 10.78 10.66 10.78 10.7 124600.0 10.52
2020-12-10 10.9 10.76 10.87 10.78 144000.0 10.59
2020-12-09 10.97 10.85 10.9 10.87 137000.0 10.68
2020-12-08 10.93 10.75 10.78 10.88 304800.0 10.69
2020-12-07 10.79 10.66 10.76 10.75 212400.0 10.56
2020-12-04 10.81 10.66 10.74 10.81 296800.0 10.62
2020-12-03 10.7 10.61 10.62 10.68 112400.0 10.5
2020-12-02 10.73 10.59 10.67 10.63 117100.0 10.45
2020-12-01 10.73 10.65 10.65 10.71 170200.0 10.53
2020-11-30 10.61 10.53 10.57 10.58 187500.0 10.4
2020-11-27 10.65 10.57 10.59 10.65 99400.0 10.47
2020-11-25 10.6 10.49 10.53 10.6 141800.0 10.42
2020-11-24 10.64 10.51 10.53 10.53 199600.0 10.35
2020-11-23 10.53 10.45 10.46 10.51 123700.0 10.33
2020-11-20 10.5 10.43 10.43 10.43 133400.0 10.25
2020-11-19 10.48 10.37 10.39 10.47 88600.0 10.29
2020-11-18 10.5 10.4 10.45 10.43 119100.0 10.25
2020-11-17 10.46 10.3 10.44 10.44 128000.0 10.26
2020-11-16 10.44 10.32 10.33 10.44 81400.0 10.26
2020-11-13 10.27 10.18 10.18 10.27 70100.0 10.09
2020-11-12 10.3 10.16 10.19 10.2 327800.0 9.96
2020-11-11 10.27 10.08 10.08 10.21 296500.0 9.97
2020-11-10 10.12 10.03 10.04 10.05 188900.0 9.82
2020-11-09 10.21 10.03 10.12 10.06 194800.0 9.83
2020-11-06 9.89 9.8 9.89 9.82 85900.0 9.59
2020-11-05 9.88 9.77 9.77 9.84 152400.0 9.61
2020-11-04 9.77 9.53 9.55 9.7 199000.0 9.47
2020-11-03 9.54 9.35 9.35 9.53 206200.0 9.31
2020-11-02 9.36 9.22 9.22 9.3 173500.0 9.08
2020-10-30 9.28 9.12 9.26 9.18 168200.0 8.97
2020-10-29 9.3 9.17 9.24 9.28 156200.0 9.06
2020-10-28 9.43 9.21 9.43 9.26 298100.0 9.04
2020-10-27 9.63 9.49 9.61 9.49 188100.0 9.27
2020-10-26 9.73 9.57 9.73 9.66 138700.0 9.43
2020-10-23 9.85 9.74 9.78 9.76 236000.0 9.53
2020-10-22 9.78 9.66 9.78 9.74 165300.0 9.51
2020-10-21 9.85 9.75 9.81 9.78 194600.0 9.55
2020-10-20 9.9 9.83 9.85 9.85 141000.0 9.62
2020-10-19 9.95 9.78 9.89 9.83 149500.0 9.6
2020-10-16 9.92 9.81 9.83 9.89 238700.0 9.66
2020-10-15 9.83 9.73 9.78 9.82 107400.0 9.59
2020-10-14 10.0 9.83 9.98 9.87 116900.0 9.64
2020-10-13 10.06 9.97 10.06 10.04 105700.0 9.74
2020-10-12 10.13 9.97 10.0 10.13 155400.0 9.83
2020-10-09 10.0 9.92 9.95 10.0 111800.0 9.71
2020-10-08 9.95 9.87 9.95 9.9 145700.0 9.61
2020-10-07 9.9 9.77 9.77 9.9 214900.0 9.61
2020-10-06 9.85 9.69 9.85 9.73 95300.0 9.44
2020-10-05 9.8 9.69 9.69 9.8 174000.0 9.51
2020-10-02 9.68 9.55 9.58 9.68 126800.0 9.39
2020-10-01 9.7 9.62 9.68 9.65 192000.0 9.37
2020-09-30 9.7 9.57 9.64 9.57 239800.0 9.29
2020-09-29 9.6 9.55 9.59 9.58 90900.0 9.3
2020-09-28 9.61 9.54 9.55 9.56 148200.0 9.28
2020-09-25 9.47 9.34 9.34 9.45 137200.0 9.17
2020-09-24 9.47 9.17 9.28 9.38 250600.0 9.1
2020-09-23 9.61 9.38 9.55 9.38 184500.0 9.1
2020-09-22 9.64 9.54 9.6 9.57 153000.0 9.29
2020-09-21 9.72 9.53 9.69 9.63 176300.0 9.35
2020-09-18 9.85 9.74 9.81 9.76 109500.0 9.47
2020-09-17 9.85 9.73 9.74 9.8 94800.0 9.51
2020-09-16 9.91 9.8 9.8 9.85 72200.0 9.56
2020-09-15 9.86 9.76 9.79 9.77 90900.0 9.48
2020-09-14 9.8 9.68 9.73 9.77 81300.0 9.48
2020-09-11 9.77 9.61 9.72 9.76 74700.0 9.41
2020-09-10 9.83 9.67 9.77 9.69 123000.0 9.34
2020-09-09 9.81 9.65 9.67 9.78 116700.0 9.43
2020-09-08 9.63 9.47 9.47 9.54 170700.0 9.2
2020-09-04 9.79 9.57 9.78 9.69 235100.0 9.34
2020-09-03 9.96 9.64 9.96 9.71 119300.0 9.36
2020-09-02 9.98 9.88 9.91 9.96 133500.0 9.6
2020-09-01 9.93 9.77 9.8 9.87 104400.0 9.52
2020-08-31 9.93 9.8 9.92 9.8 151000.0 9.45
2020-08-28 9.94 9.85 9.88 9.89 93200.0 9.54
2020-08-27 9.95 9.82 9.88 9.89 163100.0 9.54
2020-08-26 9.95 9.81 9.89 9.92 136100.0 9.57
2020-08-25 9.89 9.8 9.88 9.87 112900.0 9.52
2020-08-24 9.88 9.78 9.83 9.81 98800.0 9.46
2020-08-21 9.84 9.74 9.83 9.78 127900.0 9.43
2020-08-20 9.89 9.72 9.79 9.82 131200.0 9.47
2020-08-19 9.85 9.78 9.82 9.8 119500.0 9.45
2020-08-18 9.99 9.72 9.95 9.77 776200.0 9.42
2020-08-17 9.98 9.89 9.96 9.97 86800.0 9.61
2020-08-14 9.96 9.88 9.93 9.96 93100.0 9.6
2020-08-13 10.03 9.9 9.92 9.96 111700.0 9.6
2020-08-12 9.97 9.95 9.97 9.97 89800.0 9.55
2020-08-11 9.97 9.86 9.86 9.89 137900.0 9.48
2020-08-10 9.83 9.75 9.75 9.83 105600.0 9.42
2020-08-07 9.72 9.64 9.68 9.72 101100.0 9.31
2020-08-06 9.75 9.65 9.71 9.71 121500.0 9.3
2020-08-05 9.79 9.7 9.74 9.75 101100.0 9.34
2020-08-04 9.75 9.65 9.74 9.71 75300.0 9.3
2020-08-03 9.77 9.71 9.76 9.72 107000.0 9.31
2020-07-31 9.83 9.63 9.83 9.76 152600.0 9.35
2020-07-30 9.78 9.63 9.73 9.78 81900.0 9.37
2020-07-29 9.78 9.64 9.67 9.78 131900.0 9.37
2020-07-28 9.7 9.62 9.64 9.65 117200.0 9.25
2020-07-27 9.7 9.53 9.53 9.69 106200.0 9.28
2020-07-24 9.57 9.49 9.57 9.52 183800.0 9.12
2020-07-23 9.65 9.53 9.58 9.55 147300.0 9.15
2020-07-22 9.68 9.55 9.62 9.6 123100.0 9.2
2020-07-21 9.74 9.59 9.69 9.62 112000.0 9.22
2020-07-20 9.68 9.54 9.62 9.64 124200.0 9.24
2020-07-17 9.64 9.55 9.64 9.62 111800.0 9.22
2020-07-16 9.63 9.45 9.45 9.59 140600.0 9.19
2020-07-15 9.57 9.48 9.48 9.48 101800.0 9.08
2020-07-14 9.48 9.23 9.23 9.47 242900.0 9.07
2020-07-13 9.62 9.34 9.62 9.35 276300.0 8.9
2020-07-10 9.55 9.48 9.55 9.53 73400.0 9.07
2020-07-09 9.62 9.46 9.61 9.53 79000.0 9.07
2020-07-08 9.65 9.51 9.62 9.55 147100.0 9.09
2020-07-07 9.7 9.6 9.64 9.63 126900.0 9.17
2020-07-06 9.68 9.56 9.61 9.67 244500.0 9.2
2020-07-02 9.58 9.47 9.51 9.52 182000.0 9.06
2020-07-01 9.48 9.41 9.42 9.43 128300.0 8.97
2020-06-30 9.46 9.34 9.39 9.42 183500.0 8.97
2020-06-29 9.35 9.21 9.24 9.35 119200.0 8.9
2020-06-26 9.37 9.15 9.33 9.2 124700.0 8.76
2020-06-25 9.39 9.28 9.38 9.37 129800.0 8.92
2020-06-24 9.47 9.32 9.45 9.36 118700.0 8.91
2020-06-23 9.59 9.51 9.56 9.52 85200.0 9.06
2020-06-22 9.52 9.42 9.43 9.48 91000.0 9.02
2020-06-19 9.53 9.41 9.53 9.43 68700.0 8.97
2020-06-18 9.5 9.42 9.42 9.47 65900.0 9.01
2020-06-17 9.57 9.41 9.49 9.41 155800.0 8.96
2020-06-16 9.61 9.45 9.56 9.51 144900.0 9.05
2020-06-15 9.45 9.0 9.03 9.38 190500.0 8.93
2020-06-12 9.39 9.15 9.32 9.27 127700.0 8.82
2020-06-11 9.54 9.2 9.53 9.2 183400.0 8.7
2020-06-10 9.84 9.68 9.82 9.73 91400.0 9.2
2020-06-09 9.87 9.78 9.86 9.81 141300.0 9.27
2020-06-08 9.89 9.76 9.84 9.88 155900.0 9.34
2020-06-05 9.79 9.71 9.75 9.76 118900.0 9.23
2020-06-04 9.62 9.47 9.56 9.58 102500.0 9.06
2020-06-03 9.63 9.49 9.5 9.56 128200.0 9.04
2020-06-02 9.45 9.33 9.42 9.44 128400.0 8.92
2020-06-01 9.43 9.28 9.28 9.42 143700.0 8.9
2020-05-29 9.39 9.26 9.38 9.29 160200.0 8.78
2020-05-28 9.38 9.24 9.27 9.34 270000.0 8.83
2020-05-27 9.28 9.08 9.14 9.28 209300.0 8.77
2020-05-26 9.22 9.1 9.14 9.12 157200.0 8.62
2020-05-22 9.04 8.97 8.97 9.03 105100.0 8.54
2020-05-21 9.03 8.95 8.98 8.96 176300.0 8.47
2020-05-20 9.07 8.97 9.06 9.01 193800.0 8.52
2020-05-19 9.06 8.95 8.97 9.0 137300.0 8.51
2020-05-18 9.03 8.81 8.81 9.03 171900.0 8.54
2020-05-15 8.7 8.61 8.63 8.67 147900.0 8.2
2020-05-14 8.74 8.57 8.7 8.74 147600.0 8.26
2020-05-13 9.04 8.78 9.03 8.84 169000.0 8.3
2020-05-12 9.11 9.01 9.08 9.03 96900.0 8.47
2020-05-11 9.14 9.02 9.02 9.08 104800.0 8.52
2020-05-08 9.16 9.04 9.09 9.11 114700.0 8.55
2020-05-07 9.13 8.98 9.1 9.01 108100.0 8.46
2020-05-06 9.21 8.98 9.18 9.0 111400.0 8.45
2020-05-05 9.17 9.09 9.1 9.13 157200.0 8.57
2020-05-04 9.06 8.9 8.95 9.05 203500.0 8.49
2020-05-01 9.1 8.93 8.93 9.07 285000.0 8.51
2020-04-30 9.3 9.15 9.3 9.17 165700.0 8.61
2020-04-29 9.39 9.16 9.18 9.29 288800.0 8.72
2020-04-28 9.13 9.03 9.04 9.08 195900.0 8.52
2020-04-27 9.0 8.86 8.96 8.91 226300.0 8.36
2020-04-24 8.91 8.74 8.78 8.87 150900.0 8.32
2020-04-23 8.93 8.76 8.87 8.76 188600.0 8.22
2020-04-22 8.93 8.82 8.86 8.84 212600.0 8.3
2020-04-21 8.8 8.62 8.77 8.76 170000.0 8.22
2020-04-20 9.19 8.85 9.09 8.87 204800.0 8.32
2020-04-17 9.18 8.9 9.15 9.16 320000.0 8.6
2020-04-16 8.95 8.8 8.95 8.89 140000.0 8.34
2020-04-15 9.0 8.81 8.97 8.92 195100.0 8.37
2020-04-14 9.18 9.0 9.06 9.06 159500.0 8.5
2020-04-13 9.08 8.78 9.08 8.96 292900.0 8.35
2020-04-09 9.19 8.93 8.93 9.1 503800.0 8.48
2020-04-08 8.93 8.68 8.76 8.86 219900.0 8.26
2020-04-07 8.96 8.67 8.77 8.67 277200.0 8.08
2020-04-06 8.65 8.03 8.03 8.59 476300.0 8.0
2020-04-03 8.27 7.91 8.18 7.92 295300.0 7.38
2020-04-02 8.32 8.09 8.13 8.19 194700.0 7.63
2020-04-01 8.26 8.02 8.02 8.05 253700.0 7.5
2020-03-31 8.5 8.27 8.44 8.29 396500.0 7.73
2020-03-30 8.41 8.22 8.27 8.39 251700.0 7.82
2020-03-27 8.49 8.12 8.17 8.34 295900.0 7.77
2020-03-26 8.48 8.07 8.07 8.48 465100.0 7.9
2020-03-25 8.2 7.64 7.67 8.04 414200.0 7.49
2020-03-24 7.81 7.24 7.24 7.65 445400.0 7.13
2020-03-23 7.33 6.85 7.04 7.04 591100.0 6.56
2020-03-20 7.85 7.5 7.57 7.54 576700.0 7.03
2020-03-19 7.51 7.0 7.0 7.47 395100.0 6.96
2020-03-18 7.63 7.02 7.59 7.18 1135900.0 6.69
2020-03-17 7.93 7.51 7.63 7.89 611100.0 7.35
2020-03-16 7.85 7.48 7.51 7.6 676400.0 7.08
2020-03-13 8.39 7.79 7.97 8.21 553700.0 7.65
2020-03-12 8.0 7.36 7.64 7.75 709500.0 7.16
2020-03-11 9.43 8.86 9.4 8.87 385800.0 8.2
2020-03-10 9.61 9.29 9.51 9.56 250800.0 8.84
2020-03-09 9.54 9.31 9.5 9.36 326000.0 8.65
2020-03-06 10.05 9.8 9.87 10.05 280800.0 9.29
2020-03-05 10.16 10.02 10.06 10.07 145000.0 9.31
2020-03-04 10.22 10.06 10.12 10.21 249800.0 9.44
2020-03-03 10.26 9.91 10.0 10.02 384700.0 9.26
2020-03-02 9.96 9.65 9.68 9.96 377200.0 9.21
2020-02-28 9.79 9.48 9.76 9.62 606000.0 8.89
2020-02-27 10.3 9.96 10.28 10.02 431400.0 9.26
2020-02-26 10.57 10.38 10.46 10.43 319900.0 9.64
2020-02-25 10.79 10.44 10.79 10.46 276700.0 9.67
2020-02-24 10.85 10.67 10.79 10.77 403100.0 9.95
2020-02-21 10.99 10.92 10.96 10.99 105000.0 10.16
2020-02-20 11.01 10.93 10.98 10.98 102300.0 10.15
2020-02-19 11.07 10.97 11.07 10.97 170700.0 10.14
2020-02-18 11.05 10.98 11.05 11.02 209000.0 10.19