NYSE:BOE | Historical Stock Price | BlackRock Enhanced Global Dividend Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.50$12.61$21.20$35.66$59.97$100.862005-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.20$31.13428,000——
2012-12-28$12.97$30.59495,900——
2012-12-27$13.03$30.73610,800——
2012-12-26$13.03$30.73377,700——
2012-12-24$12.97$30.59162,200——
2012-12-21$13.02$30.71386,600——
2012-12-20$13.14$30.99297,800——
2012-12-19$13.10$30.90445,400——
2012-12-18$13.19$31.11447,800——
2012-12-17$13.10$30.90754,400——
2012-12-14$12.97$30.59318,700——
2012-12-13$12.87$30.35507,900——
2012-12-12$12.96$30.57410,100——
2012-12-11$12.94$30.52426,800——
2012-12-10$12.82$30.24380,800——
2012-12-07$12.83$30.26403,200——
2012-12-06$12.78$30.14391,200——
2012-12-05$12.76$30.09466,200——
2012-12-04$12.78$30.14566,800——
2012-12-03$12.75$30.07456,700——
2012-11-30$12.77$30.12560,900——
2012-11-29$12.83$30.26623,700——
2012-11-28$12.73$30.02509,200——
2012-11-27$12.70$29.95612,900——
2012-11-26$12.66$29.86425,400——
2012-11-23$12.74$30.05131,000——
2012-11-21$12.59$29.69282,000——
2012-11-20$12.48$29.43412,500——
2012-11-19$12.47$29.41555,000——
2012-11-16$12.25$28.89573,600——
2012-11-15$11.99$28.281,110,100——
2012-11-14$12.27$28.94662,600——
2012-11-13$12.61$29.74554,500——
2012-11-12$13.06$30.07316,500——
2012-11-09$13.06$30.07396,900——
2012-11-08$13.07$30.09383,800——
2012-11-07$13.23$30.46481,300——
2012-11-06$13.44$30.94428,100——
2012-11-05$13.37$30.78418,500——
2012-11-02$13.34$30.71695,700——
2012-11-01$13.47$31.01310,000——
2012-10-31$13.24$30.48765,800——
2012-10-26$13.26$30.53833,000——
2012-10-25$13.30$30.621,778,700——
2012-10-24$13.65$31.42281,500——
2012-10-23$13.68$31.49298,500——
2012-10-22$13.76$31.68270,600——
2012-10-19$13.73$31.61268,400——
2012-10-18$14.07$32.39350,100——
2012-10-17$14.08$32.41199,200——
2012-10-16$13.99$32.21243,600——
2012-10-15$13.83$31.84204,300——
2012-10-12$13.73$31.61241,400——
2012-10-11$13.87$31.93166,700——
2012-10-10$13.78$31.72242,400——
2012-10-09$13.87$31.93208,800——
2012-10-08$13.98$32.18332,100——
2012-10-05$13.92$32.05325,000——
2012-10-04$13.82$31.82251,100——
2012-10-03$13.79$31.75178,600——
2012-10-02$13.77$31.70158,600——
2012-10-01$13.72$31.59176,700——
2012-09-28$13.63$31.38245,400——
2012-09-27$13.72$31.59170,300——
2012-09-26$13.47$31.01328,700——
2012-09-25$13.68$31.49247,900——
2012-09-24$13.70$31.54329,400——
2012-09-21$13.77$31.70250,800——
2012-09-20$13.83$31.84214,300——
2012-09-19$13.83$31.84197,800——
2012-09-18$13.75$31.65179,300——
2012-09-17$13.71$31.56229,500——
2012-09-14$13.80$31.77288,500——
2012-09-13$13.72$31.59332,400——
2012-09-12$13.60$31.31276,200——
2012-09-11$13.54$31.17171,600——
2012-09-10$13.51$31.10216,900——
2012-09-07$13.59$31.29279,100——
2012-09-06$13.50$31.08411,300——
2012-09-05$13.35$30.73296,900——
2012-09-04$13.36$30.76282,100——
2012-08-31$13.39$30.83463,100——
2012-08-30$13.39$30.83226,100——
2012-08-29$13.44$30.94184,600——
2012-08-28$13.46$30.99168,200——
2012-08-27$13.38$30.80275,600——
2012-08-24$13.39$30.83233,500——
2012-08-23$13.39$30.83138,900——
2012-08-22$13.40$30.85156,200——
2012-08-21$13.43$30.92238,100——
2012-08-20$13.41$30.87252,900——
2012-08-17$13.40$30.85204,100——
2012-08-16$13.48$31.03190,100——
2012-08-15$13.35$30.73201,300——
2012-08-14$13.43$30.92228,900——
2012-08-13$13.51$31.10225,300——
2012-08-10$13.86$30.96244,800——
2012-08-09$13.82$30.87195,900——
2012-08-08$13.83$30.90166,100——
2012-08-07$13.82$30.87231,400——
2012-08-06$13.65$30.49198,100——
2012-08-03$13.65$30.49252,400——
2012-08-02$13.55$30.27214,000——
2012-08-01$13.63$30.45204,100——
2012-07-31$13.51$30.18208,600——
2012-07-30$13.61$30.41167,700——
2012-07-27$13.68$30.56292,400——
2012-07-26$13.48$30.11230,000——
2012-07-25$13.27$29.65125,200——
2012-07-24$13.25$29.60454,300——
2012-07-23$13.18$29.44198,700——
2012-07-20$13.33$29.78177,900——
2012-07-19$13.40$29.94227,800——
2012-07-18$13.39$29.91158,600——
2012-07-17$13.35$29.82176,000——
2012-07-16$13.33$29.78192,000——
2012-07-13$13.26$29.62291,000——
2012-07-12$13.11$29.29226,600——
2012-07-11$13.18$29.44204,200——
2012-07-10$13.16$29.40189,400——
2012-07-09$13.11$29.29148,100——
2012-07-06$13.14$29.36231,700——
2012-07-05$13.21$29.51385,200——
2012-07-03$13.25$29.60102,800——
2012-07-02$13.23$29.56230,800——
2012-06-29$13.25$29.60448,400——
2012-06-28$12.95$28.93202,100——
2012-06-27$12.94$28.91263,200——
2012-06-26$12.82$28.64226,900——
2012-06-25$12.74$28.46245,600——
2012-06-22$12.92$28.86166,000——
2012-06-21$12.92$28.86453,000——
2012-06-20$13.08$29.22250,500——
2012-06-19$13.04$29.13264,100——
2012-06-18$12.88$28.77188,200——
2012-06-15$12.85$28.71230,300——
2012-06-14$12.83$28.66220,100——
2012-06-13$12.74$28.46275,200——
2012-06-12$12.85$28.71344,600——
2012-06-11$12.74$28.46197,500——
2012-06-08$12.79$28.57236,700——
2012-06-07$12.76$28.51300,400——
2012-06-06$12.75$28.48260,100——
2012-06-05$12.46$27.84380,500——
2012-06-04$12.41$27.72465,500——
2012-06-01$12.47$27.86426,900——
2012-05-31$12.80$28.60523,200——
2012-05-30$12.84$28.68298,500——
2012-05-29$12.87$28.75318,700——
2012-05-25$12.73$28.44284,700——
2012-05-24$12.72$28.42282,900——
2012-05-23$12.74$28.46236,000——
2012-05-22$12.77$28.53263,100——
2012-05-21$12.71$28.39473,000——
2012-05-18$12.64$28.24425,200——
2012-05-17$12.96$28.95532,900——
2012-05-16$13.03$29.11352,700——
2012-05-15$13.15$29.38406,700——
2012-05-14$13.24$29.58636,000——
2012-05-11$13.68$30.56374,000——
2012-05-10$14.25$30.92256,400——
2012-05-09$14.26$30.94246,000——
2012-05-08$14.36$31.16282,200——
2012-05-07$14.42$31.29292,000——
2012-05-04$14.37$31.18382,800——
2012-05-03$14.63$31.74391,100——
2012-05-02$14.69$31.871,040,700——
2012-05-01$15.05$32.65737,800——
2012-04-30$15.27$33.13234,000——
2012-04-27$15.26$33.11247,800——
2012-04-26$15.28$33.15233,000——
2012-04-25$15.23$33.05272,800——
2012-04-24$15.15$32.87278,300——
2012-04-23$15.15$32.87293,000——
2012-04-20$15.18$32.94185,700——
2012-04-19$15.10$32.76251,700——
2012-04-18$15.19$32.96179,500——
2012-04-17$15.22$33.02268,200——
2012-04-16$14.99$32.52178,700——
2012-04-13$15.05$32.65150,600——
2012-04-12$15.18$32.94181,600——
2012-04-11$15.05$32.65283,600——
2012-04-10$14.84$32.20293,100——
2012-04-09$15.01$32.57229,900——
2012-04-05$15.20$32.98155,800——
2012-04-04$15.22$33.02212,700——
2012-04-03$15.39$33.39226,200——
2012-04-02$15.44$33.50232,500——
2012-03-30$15.35$33.31354,500——
2012-03-29$15.14$32.85271,100——
2012-03-28$15.21$33.00206,600——
2012-03-27$15.28$33.15283,400——
2012-03-26$15.21$33.00321,700——
2012-03-23$15.11$32.78238,000——
2012-03-22$15.14$32.85235,500——
2012-03-21$15.11$32.78173,500——
2012-03-20$15.08$32.72227,800——
2012-03-19$15.15$32.87194,000——
2012-03-16$15.12$32.81235,700——
2012-03-15$15.13$32.83232,600——
2012-03-14$15.02$32.59253,700——
2012-03-13$15.14$32.85301,800——
2012-03-12$14.97$32.48331,300——
2012-03-09$15.06$32.68252,500——
2012-03-08$15.12$32.81245,000——
2012-03-07$15.04$32.63244,100——
2012-03-06$14.84$32.20422,000——
2012-03-05$15.15$32.87331,900——
2012-03-02$15.23$33.05437,200——
2012-03-01$15.45$33.52263,000——
2012-02-29$15.37$33.35519,500——
2012-02-28$15.30$33.20265,000——
2012-02-27$15.12$32.81210,000——
2012-02-24$15.17$32.92260,500——
2012-02-23$15.04$32.63280,300——
2012-02-22$14.98$32.50340,500——
2012-02-21$15.20$32.98281,200——
2012-02-17$15.12$32.81201,900——
2012-02-16$14.93$32.39406,700——
2012-02-15$15.01$32.57239,500——
2012-02-14$15.02$32.59283,000——
2012-02-13$15.15$32.87427,800——
2012-02-10$15.80$33.05510,700——
2012-02-09$15.92$33.30486,100——
2012-02-08$15.83$33.11410,100——
2012-02-07$15.72$32.88313,100——
2012-02-06$15.60$32.63354,100——
2012-02-03$15.58$32.59385,600——
2012-02-02$15.45$32.32467,700——
2012-02-01$15.29$31.98269,400——
2012-01-31$15.05$31.48339,800——
2012-01-30$14.95$31.27286,200——
2012-01-27$14.86$31.08289,500——
2012-01-26$14.74$30.83359,600——
2012-01-25$14.62$30.58477,400——
2012-01-24$14.56$30.45253,000——
2012-01-23$14.59$30.52334,100——
2012-01-20$14.41$30.14276,100——
2012-01-19$14.26$29.83274,300——
2012-01-18$14.04$29.37288,200——
2012-01-17$13.90$29.07269,100——
2012-01-13$13.81$28.89217,700——
2012-01-12$13.90$29.07412,300——
2012-01-11$13.91$29.09272,800——
2012-01-10$13.94$29.16337,700——
2012-01-09$13.84$28.95222,400——
2012-01-06$13.69$28.63215,100——
2012-01-05$13.65$28.55214,900——
2012-01-04$13.56$28.36273,000——
2012-01-03$13.51$28.26205,600——