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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.91$54.70296,900——
2020-12-30$10.83$54.30155,700——
2020-12-29$10.77$54.00226,700——
2020-12-28$10.78$54.05196,900——
2020-12-24$10.68$53.5569,900——
2020-12-23$10.58$53.05175,900——
2020-12-22$10.59$53.10107,000——
2020-12-21$10.62$53.25169,700——
2020-12-18$10.67$53.50194,900——
2020-12-17$10.74$53.85103,400——
2020-12-16$10.67$53.50153,300——
2020-12-15$10.65$53.40200,400——
2020-12-14$10.62$53.25191,500——
2020-12-11$10.70$53.33124,600——
2020-12-10$10.78$53.73144,000——
2020-12-09$10.87$54.18137,000——
2020-12-08$10.88$54.23304,800——
2020-12-07$10.75$53.58212,400——
2020-12-04$10.81$53.88296,800——
2020-12-03$10.68$53.23112,400——
2020-12-02$10.63$52.98117,100——
2020-12-01$10.71$53.38170,200——
2020-11-30$10.58$52.73187,500——
2020-11-27$10.65$53.0899,400——
2020-11-25$10.60$52.83141,800——
2020-11-24$10.53$52.48199,600——
2020-11-23$10.51$52.39123,700——
2020-11-20$10.43$51.99133,400——
2020-11-19$10.47$52.1988,600——
2020-11-18$10.43$51.99119,100——
2020-11-17$10.44$52.04128,000——
2020-11-16$10.44$52.0481,400——
2020-11-13$10.27$51.1970,100——
2020-11-12$10.20$50.53327,800——
2020-11-11$10.21$50.58296,500——
2020-11-10$10.05$49.78188,900——
2020-11-09$10.06$49.83194,800——
2020-11-06$9.82$48.6485,900——
2020-11-05$9.84$48.74152,400——
2020-11-04$9.70$48.05199,000——
2020-11-03$9.53$47.21206,200——
2020-11-02$9.30$46.07173,500——
2020-10-30$9.18$45.47168,200——
2020-10-29$9.28$45.97156,200——
2020-10-28$9.26$45.87298,100——
2020-10-27$9.49$47.01188,100——
2020-10-26$9.66$47.85138,700——
2020-10-23$9.76$48.35236,000——
2020-10-22$9.74$48.25165,300——
2020-10-21$9.78$48.45194,600——
2020-10-20$9.85$48.79141,000——
2020-10-19$9.83$48.69149,500——
2020-10-16$9.89$48.99238,700——
2020-10-15$9.82$48.64107,400——
2020-10-14$9.87$48.89116,900——
2020-10-13$10.04$49.42105,700——
2020-10-12$10.13$49.86155,400——
2020-10-09$10.00$49.22111,800——
2020-10-08$9.90$48.73145,700——
2020-10-07$9.90$48.73214,900——
2020-10-06$9.73$47.9095,300——
2020-10-05$9.80$48.24174,000——
2020-10-02$9.68$47.65126,800——
2020-10-01$9.65$47.50192,000——
2020-09-30$9.57$47.11239,800——
2020-09-29$9.58$47.1690,900——
2020-09-28$9.56$47.06148,200——
2020-09-25$9.45$46.52137,200——
2020-09-24$9.38$46.17250,600——
2020-09-23$9.38$46.17184,500——
2020-09-22$9.57$47.11153,000——
2020-09-21$9.63$47.40176,300——
2020-09-18$9.76$48.04109,500——
2020-09-17$9.80$48.2494,800——
2020-09-16$9.85$48.4972,200——
2020-09-15$9.77$48.0990,900——
2020-09-14$9.77$48.0981,300——
2020-09-11$9.76$47.7374,700——
2020-09-10$9.69$47.39123,000——
2020-09-09$9.78$47.83116,700——
2020-09-08$9.54$46.66170,700——
2020-09-04$9.69$47.39235,100——
2020-09-03$9.71$47.49119,300——
2020-09-02$9.96$48.71133,500——
2020-09-01$9.87$48.27104,400——
2020-08-31$9.80$47.93151,000——
2020-08-28$9.89$48.3793,200——
2020-08-27$9.89$48.37163,100——
2020-08-26$9.92$48.52136,100——
2020-08-25$9.87$48.27112,900——
2020-08-24$9.81$47.9898,800——
2020-08-21$9.78$47.83127,900——
2020-08-20$9.82$48.03131,200——
2020-08-19$9.80$47.93119,500——
2020-08-18$9.77$47.78776,200——
2020-08-17$9.97$48.7686,800——
2020-08-14$9.96$48.7193,100——
2020-08-13$9.96$48.71111,700——
2020-08-12$9.97$48.4589,800——
2020-08-11$9.89$48.06137,900——
2020-08-10$9.83$47.77105,600——
2020-08-07$9.72$47.24101,100——
2020-08-06$9.71$47.19121,500——
2020-08-05$9.75$47.38101,100——
2020-08-04$9.71$47.1975,300——
2020-08-03$9.72$47.24107,000——
2020-07-31$9.76$47.43152,600——
2020-07-30$9.78$47.5381,900——
2020-07-29$9.78$47.53131,900——
2020-07-28$9.65$46.90117,200——
2020-07-27$9.69$47.09106,200——
2020-07-24$9.52$46.27183,800——
2020-07-23$9.55$46.41147,300——
2020-07-22$9.60$46.65123,100——
2020-07-21$9.62$46.75112,000——
2020-07-20$9.64$46.85124,200——
2020-07-17$9.62$46.75111,800——
2020-07-16$9.59$46.61140,600——
2020-07-15$9.48$46.07101,800——
2020-07-14$9.47$46.02242,900——
2020-07-13$9.35$45.13276,300——
2020-07-10$9.53$46.0073,400——
2020-07-09$9.53$46.0079,000——
2020-07-08$9.55$46.10147,100——
2020-07-07$9.63$46.48126,900——
2020-07-06$9.67$46.68244,500——
2020-07-02$9.52$45.95182,000——
2020-07-01$9.43$45.52128,300——
2020-06-30$9.42$45.47183,500——
2020-06-29$9.35$45.13119,200——
2020-06-26$9.20$44.41124,700——
2020-06-25$9.37$45.23129,800——
2020-06-24$9.36$45.18118,700——
2020-06-23$9.52$45.9585,200——
2020-06-22$9.48$45.7691,000——
2020-06-19$9.43$45.5268,700——
2020-06-18$9.47$45.7165,900——
2020-06-17$9.41$45.42155,800——
2020-06-16$9.51$45.91144,900——
2020-06-15$9.38$45.28190,500——
2020-06-12$9.27$44.75127,700——
2020-06-11$9.20$44.10183,400——
2020-06-10$9.73$46.6591,400——
2020-06-09$9.81$47.03141,300——
2020-06-08$9.88$47.36155,900——
2020-06-05$9.76$46.79118,900——
2020-06-04$9.58$45.93102,500——
2020-06-03$9.56$45.83128,200——
2020-06-02$9.44$45.26128,400——
2020-06-01$9.42$45.16143,700——
2020-05-29$9.29$44.54160,200——
2020-05-28$9.34$44.78270,000——
2020-05-27$9.28$44.49209,300——
2020-05-26$9.12$43.72157,200——
2020-05-22$9.03$43.29105,100——
2020-05-21$8.96$42.95176,300——
2020-05-20$9.01$43.19193,800——
2020-05-19$9.00$43.15137,300——
2020-05-18$9.03$43.29171,900——
2020-05-15$8.67$41.56147,900——
2020-05-14$8.74$41.90147,600——
2020-05-13$8.84$42.08169,000——
2020-05-12$9.03$42.9896,900——
2020-05-11$9.08$43.22104,800——
2020-05-08$9.11$43.36114,700——
2020-05-07$9.01$42.89108,100——
2020-05-06$9.00$42.84111,400——
2020-05-05$9.13$43.46157,200——
2020-05-04$9.05$43.08203,500——
2020-05-01$9.07$43.17285,000——
2020-04-30$9.17$43.65165,700——
2020-04-29$9.29$44.22288,800——
2020-04-28$9.08$43.22195,900——
2020-04-27$8.91$42.41226,300——
2020-04-24$8.87$42.22150,900——
2020-04-23$8.76$41.70188,600——
2020-04-22$8.84$42.08212,600——
2020-04-21$8.76$41.70170,000——
2020-04-20$8.87$42.22204,800——
2020-04-17$9.16$43.60320,000——
2020-04-16$8.89$42.31140,000——
2020-04-15$8.92$42.46195,100——
2020-04-14$9.06$43.12159,500——
2020-04-13$8.96$42.35292,900——
2020-04-09$9.10$43.01503,800——
2020-04-08$8.86$41.88219,900——
2020-04-07$8.67$40.98277,200——
2020-04-06$8.59$40.60476,300——
2020-04-03$7.92$37.43295,300——
2020-04-02$8.19$38.71194,700——
2020-04-01$8.05$38.05253,700——
2020-03-31$8.29$39.18396,500——
2020-03-30$8.39$39.65251,700——
2020-03-27$8.34$39.42295,900——
2020-03-26$8.48$40.08465,100——
2020-03-25$8.04$38.00414,200——
2020-03-24$7.65$36.16445,400——
2020-03-23$7.04$33.27591,100——
2020-03-20$7.54$35.64576,700——
2020-03-19$7.47$35.31395,100——
2020-03-18$7.18$33.941,135,900——
2020-03-17$7.89$37.29611,100——
2020-03-16$7.60$35.92676,400——
2020-03-13$8.21$38.80553,700——
2020-03-12$7.75$36.33709,500——
2020-03-11$8.87$41.58385,800——
2020-03-10$9.56$44.82250,800——
2020-03-09$9.36$43.88326,000——
2020-03-06$10.05$47.11280,800——
2020-03-05$10.07$47.21145,000——
2020-03-04$10.21$47.86249,800——
2020-03-03$10.02$46.97384,700——
2020-03-02$9.96$46.69377,200——
2020-02-28$9.62$45.10606,000——
2020-02-27$10.02$46.97431,400——
2020-02-26$10.43$48.90319,900——
2020-02-25$10.46$49.04276,700——
2020-02-24$10.77$50.49403,100——
2020-02-21$10.99$51.52105,000——
2020-02-20$10.98$51.47102,300——
2020-02-19$10.97$51.43170,700——
2020-02-18$11.02$51.66209,000——
2020-02-14$11.07$51.9094,600——
2020-02-13$11.06$51.85158,900——
2020-02-12$11.15$51.98120,900——
2020-02-11$11.16$52.02173,400——
2020-02-10$11.09$51.70236,300——
2020-02-07$11.04$51.46155,200——
2020-02-06$11.04$51.46296,000——
2020-02-05$11.04$51.46207,900——
2020-02-04$10.98$51.18186,100——
2020-02-03$10.89$50.76273,700——
2020-01-31$10.90$50.81233,600——
2020-01-30$11.05$51.51188,900——
2020-01-29$11.14$51.93115,900——
2020-01-28$11.07$51.60198,500——
2020-01-27$11.02$51.37308,000——
2020-01-24$11.10$51.74207,200——
2020-01-23$11.18$52.11163,600——
2020-01-22$11.25$52.44163,900——
2020-01-21$11.17$52.07173,300——
2020-01-17$11.17$52.07156,900——
2020-01-16$11.18$52.11187,300——
2020-01-15$11.14$51.93145,400——
2020-01-14$11.14$51.93206,900——
2020-01-13$11.10$51.45193,800——
2020-01-10$11.11$51.49131,700——
2020-01-09$11.13$51.59224,200——
2020-01-08$11.09$51.40147,800——
2020-01-07$11.05$51.22140,200——
2020-01-06$10.96$50.80251,200——
2020-01-03$10.91$50.57209,200——
2020-01-02$11.04$51.17193,400——