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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$14.96$38.54239,000——
2013-12-30$14.93$38.46225,800——
2013-12-27$14.96$38.54176,700——
2013-12-26$14.97$38.56278,300——
2013-12-24$14.89$38.36149,200——
2013-12-23$14.83$38.20254,400——
2013-12-20$14.61$37.64215,700——
2013-12-19$14.50$37.35250,300——
2013-12-18$14.47$37.28311,700——
2013-12-17$14.38$37.04232,700——
2013-12-16$14.36$36.99162,500——
2013-12-13$14.29$36.81162,200——
2013-12-12$14.27$36.76234,100——
2013-12-11$14.34$36.94215,900——
2013-12-10$14.44$37.20154,900——
2013-12-09$14.37$37.02148,200——
2013-12-06$14.40$37.09189,800——
2013-12-05$14.34$36.94182,900——
2013-12-04$14.37$37.02154,600——
2013-12-03$14.37$37.02336,500——
2013-12-02$14.42$37.15250,200——
2013-11-29$14.61$37.64319,400——
2013-11-27$14.38$37.04200,800——
2013-11-26$14.29$36.81186,300——
2013-11-25$14.34$36.94289,000——
2013-11-22$14.35$36.97179,900——
2013-11-21$14.40$37.09245,400——
2013-11-20$14.37$37.02196,000——
2013-11-19$14.47$37.28230,700——
2013-11-18$14.51$37.38253,600——
2013-11-15$14.64$37.71280,300——
2013-11-14$14.53$37.43245,400——
2013-11-13$14.44$37.20193,400——
2013-11-12$14.68$37.01304,400——
2013-11-11$14.66$36.96176,200——
2013-11-08$14.62$36.86155,600——
2013-11-07$14.62$36.86264,200——
2013-11-06$14.70$37.06189,000——
2013-11-05$14.64$36.91191,000——
2013-11-04$14.65$36.94130,600——
2013-11-01$14.66$36.96161,600——
2013-10-31$14.74$37.16169,100——
2013-10-30$14.78$37.26245,500——
2013-10-29$14.79$37.29194,200——
2013-10-28$14.71$37.09198,800——
2013-10-25$14.71$37.09207,200——
2013-10-24$14.69$37.04139,200——
2013-10-23$14.63$36.89234,900——
2013-10-22$14.65$36.94344,700——
2013-10-21$14.57$36.73240,200——
2013-10-18$14.54$36.66226,400——
2013-10-17$14.44$36.41205,200——
2013-10-16$14.33$36.13200,200——
2013-10-15$14.19$35.78192,800——
2013-10-14$14.23$35.88156,600——
2013-10-11$14.23$35.88151,000——
2013-10-10$14.13$35.63221,000——
2013-10-09$13.93$35.12255,100——
2013-10-08$14.00$35.30369,200——
2013-10-07$14.12$35.60201,300——
2013-10-04$14.19$35.78160,700——
2013-10-03$14.11$35.58254,200——
2013-10-02$14.16$35.70279,200——
2013-10-01$14.13$35.63363,900——
2013-09-30$13.99$35.27368,800——
2013-09-27$14.18$35.75170,200——
2013-09-26$14.15$35.68227,300——
2013-09-25$14.13$35.63219,300——
2013-09-24$14.11$35.58197,100——
2013-09-23$14.12$35.60289,500——
2013-09-20$14.14$35.65233,000——
2013-09-19$14.20$35.80211,800——
2013-09-18$14.22$35.85206,300——
2013-09-17$14.03$35.37187,500——
2013-09-16$13.99$35.27262,500——
2013-09-13$13.92$35.10153,100——
2013-09-12$13.87$34.97198,000——
2013-09-11$13.90$35.05177,700——
2013-09-10$13.86$34.94326,200——
2013-09-09$13.75$34.67230,500——
2013-09-06$13.65$34.42163,700——
2013-09-05$13.62$34.34180,600——
2013-09-04$13.61$34.31246,000——
2013-09-03$13.46$33.94199,900——
2013-08-30$13.37$33.71273,600——
2013-08-29$13.40$33.79209,900——
2013-08-28$13.36$33.68124,500——
2013-08-27$13.32$33.58158,000——
2013-08-26$13.52$34.09190,200——
2013-08-23$13.56$34.19157,800——
2013-08-22$13.45$33.91175,900——
2013-08-21$13.38$33.73176,600——
2013-08-20$13.48$33.99317,000——
2013-08-19$13.35$33.66304,800——
2013-08-16$13.48$33.99157,900——
2013-08-15$13.45$33.91338,200——
2013-08-14$13.64$34.39261,800——
2013-08-13$13.74$34.64456,300——
2013-08-12$14.05$34.64319,900——
2013-08-09$14.05$34.64233,800——
2013-08-08$14.11$34.79212,300——
2013-08-07$14.05$34.64231,600——
2013-08-06$14.12$34.81251,400——
2013-08-05$14.11$34.79258,800——
2013-08-02$14.12$34.81157,100——
2013-08-01$14.10$34.76261,600——
2013-07-31$14.02$34.56205,500——
2013-07-30$14.02$34.56331,700——
2013-07-29$14.08$34.71182,200——
2013-07-26$14.20$35.01300,800——
2013-07-25$14.13$34.83222,000——
2013-07-24$14.13$34.83226,400——
2013-07-23$14.18$34.96312,200——
2013-07-22$14.10$34.76201,000——
2013-07-19$14.12$34.81172,100——
2013-07-18$14.14$34.86322,000——
2013-07-17$14.05$34.64220,700——
2013-07-16$14.03$34.59154,100——
2013-07-15$14.08$34.71166,400——
2013-07-12$13.98$34.46191,100——
2013-07-11$13.96$34.42303,000——
2013-07-10$13.77$33.95150,100——
2013-07-09$13.76$33.92170,900——
2013-07-08$13.70$33.77228,900——
2013-07-05$13.66$33.68130,500——
2013-07-03$13.57$33.45124,000——
2013-07-02$13.64$33.63143,100——
2013-07-01$13.61$33.55152,900——
2013-06-28$13.50$33.28181,400——
2013-06-27$13.51$33.31300,700——
2013-06-26$13.35$32.91230,900——
2013-06-25$13.27$32.71221,600——
2013-06-24$13.07$32.22568,600——
2013-06-21$13.42$33.08253,300——
2013-06-20$13.45$33.16366,400——
2013-06-19$13.82$34.07154,900——
2013-06-18$13.91$34.29293,700——
2013-06-17$13.78$33.97512,600——
2013-06-14$13.70$33.77246,100——
2013-06-13$13.80$34.02241,100——
2013-06-12$13.68$33.73155,400——
2013-06-11$13.80$34.02196,700——
2013-06-10$13.94$34.37245,500——
2013-06-07$13.98$34.46200,400——
2013-06-06$13.76$33.92188,000——
2013-06-05$13.72$33.82237,800——
2013-06-04$13.84$34.12272,400——
2013-06-03$13.88$34.22325,400——
2013-05-31$14.02$34.56447,700——
2013-05-30$14.13$34.83313,100——
2013-05-29$14.06$34.66501,900——
2013-05-28$14.14$34.86486,400——
2013-05-24$14.14$34.86375,100——
2013-05-23$14.16$34.91373,900——
2013-05-22$14.23$35.08350,500——
2013-05-21$14.35$35.38247,200——
2013-05-20$14.32$35.30297,500——
2013-05-17$14.29$35.23383,200——
2013-05-16$14.21$35.03331,000——
2013-05-15$14.23$35.08228,200——
2013-05-14$14.19$34.98344,900——
2013-05-13$14.11$34.79328,600——
2013-05-10$14.40$34.73360,600——
2013-05-09$14.40$34.73300,900——
2013-05-08$14.42$34.78202,000——
2013-05-07$14.32$34.54228,200——
2013-05-06$14.26$34.39294,400——
2013-05-03$14.23$34.32292,600——
2013-05-02$14.11$34.03343,200——
2013-05-01$14.02$33.81313,800——
2013-04-30$14.12$34.06237,800——
2013-04-29$14.09$33.98286,400——
2013-04-26$13.97$33.69194,900——
2013-04-25$13.96$33.67298,900——
2013-04-24$13.90$33.53309,200——
2013-04-23$13.86$33.43327,700——
2013-04-22$13.73$33.12258,200——
2013-04-19$13.69$33.02254,000——
2013-04-18$13.64$32.90227,500——
2013-04-17$13.74$33.14274,100——
2013-04-16$13.89$33.50525,500——
2013-04-15$13.80$33.28231,500——
2013-04-12$14.00$33.77173,800——
2013-04-11$14.04$33.86259,200——
2013-04-10$13.97$33.69393,800——
2013-04-09$13.89$33.50220,100——
2013-04-08$13.84$33.38280,300——
2013-04-05$13.85$33.40257,500——
2013-04-04$13.83$33.36348,300——
2013-04-03$13.82$33.33220,500——
2013-04-02$13.92$33.57337,700——
2013-04-01$13.84$33.38262,100——
2013-03-28$13.88$33.48423,700——
2013-03-27$13.91$33.55191,400——
2013-03-26$13.91$33.55239,900——
2013-03-25$13.84$33.38290,300——
2013-03-22$13.89$33.50147,700——
2013-03-21$13.85$33.40239,400——
2013-03-20$13.90$33.53200,700——
2013-03-19$13.82$33.33194,500——
2013-03-18$13.82$33.33218,900——
2013-03-15$13.92$33.57195,700——
2013-03-14$13.94$33.62326,600——
2013-03-13$13.88$33.48227,400——
2013-03-12$13.85$33.40256,300——
2013-03-11$13.86$33.43331,200——
2013-03-08$13.80$33.28250,700——
2013-03-07$13.74$33.14312,500——
2013-03-06$13.70$33.04291,700——
2013-03-05$13.70$33.04400,300——
2013-03-04$13.65$32.92247,300——
2013-03-01$13.66$32.95320,600——
2013-02-28$13.68$32.99446,600——
2013-02-27$13.62$32.85247,100——
2013-02-26$13.44$32.42201,800——
2013-02-25$13.37$32.25363,100——
2013-02-22$13.54$32.66255,800——
2013-02-21$13.49$32.54382,200——
2013-02-20$13.62$32.85555,700——
2013-02-19$13.80$33.28374,500——
2013-02-15$13.78$33.24244,600——
2013-02-14$13.81$33.31286,600——
2013-02-13$13.83$33.36292,800——
2013-02-12$14.09$33.23260,700——
2013-02-11$14.09$33.23227,600——
2013-02-08$14.13$33.33190,100——
2013-02-07$14.13$33.33265,900——
2013-02-06$14.10$33.25287,900——
2013-02-05$14.09$33.23359,000——
2013-02-04$13.98$32.97452,400——
2013-02-01$14.18$33.44291,900——
2013-01-31$14.10$33.25204,700——
2013-01-30$14.09$33.23287,300——
2013-01-29$14.09$33.23283,400——
2013-01-28$14.09$33.23315,900——
2013-01-25$14.02$33.07386,000——
2013-01-24$13.96$32.92369,800——
2013-01-23$13.95$32.90276,200——
2013-01-22$13.91$32.81262,500——
2013-01-18$13.93$32.85288,500——
2013-01-17$13.89$32.76260,600——
2013-01-16$13.75$32.43290,600——
2013-01-15$13.82$32.59286,600——
2013-01-14$13.87$32.71249,900——
2013-01-11$13.89$32.76228,100——
2013-01-10$13.90$32.78376,600——
2013-01-09$13.83$32.62248,700——
2013-01-08$13.69$32.29282,500——
2013-01-07$13.71$32.33392,400——
2013-01-04$13.63$32.15281,800——
2013-01-03$13.41$31.63204,000——
2013-01-02$13.47$31.77308,300——