Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.51 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.846 4.910 4.579 4.647 1,156,932 -0.21(-4.32%)
Oct 29, 2009 4.851 4.877 4.816 4.857 773,414 +0.07(+1.48%)
Oct 28, 2009 4.985 4.985 4.786 4.786 1,027,333 -0.20(-4.00%)
Oct 27, 2009 5.026 5.038 4.975 4.985 507,937 -0.06(-1.20%)
Oct 26, 2009 5.021 5.089 4.988 5.046 675,686 +0.01(+0.15%)
Oct 23, 2009 5.043 5.056 5.008 5.038 746,081 -0.01(-0.25%)
Oct 22, 2009 5.023 5.085 4.998 5.051 901,765 +0.06(+1.11%)
Oct 21, 2009 5.086 5.190 4.995 4.995 863,250 -0.03(-0.65%)
Oct 20, 2009 4.952 5.028 4.930 5.028 686,896 +0.02(+0.30%)
Oct 19, 2009 4.955 5.051 4.952 5.013 760,613 +0.06(+1.17%)
Oct 16, 2009 4.867 4.955 4.854 4.955 635,061 +0.07(+1.47%)
Oct 15, 2009 4.849 4.884 4.829 4.883 534,486 +0.02(+0.34%)
Oct 14, 2009 4.841 4.889 4.841 4.867 677,092 +0.03(+0.57%)
Oct 13, 2009 4.831 4.854 4.788 4.839 541,740 -0.04(-0.78%)
Oct 12, 2009 4.915 4.972 4.826 4.877 693,857 -0.03(-0.62%)
Oct 09, 2009 4.788 4.917 4.788 4.907 584,140 +0.10(+1.99%)
Oct 08, 2009 4.829 4.834 4.755 4.811 742,660 +0.02(+0.32%)
Oct 07, 2009 4.720 4.803 4.715 4.796 607,521 +0.08(+1.71%)
Oct 06, 2009 4.667 4.735 4.652 4.715 688,662 +0.05(+1.14%)
Oct 05, 2009 4.647 4.682 4.602 4.662 617,721 +0.00(+0.00%)
Oct 02, 2009 4.604 4.694 4.546 4.662 977,339 -0.06(-1.23%)
Oct 01, 2009 4.735 4.821 4.697 4.720 724,691 -0.10(-1.99%)
Sep 30, 2009 4.814 4.872 4.783 4.816 728,397 +0.02(+0.42%)
Sep 29, 2009 4.801 4.814 4.735 4.796 464,571 +0.02(+0.48%)
Sep 28, 2009 4.735 4.778 4.728 4.773 519,685 +0.08(+1.70%)
Sep 25, 2009 4.685 4.710 4.644 4.693 576,280 -0.00(-0.03%)
Sep 24, 2009 4.771 4.922 4.677 4.695 842,917 -0.15(-3.03%)
Sep 23, 2009 4.849 4.930 4.794 4.841 614,578 +0.06(+1.32%)
Sep 22, 2009 4.783 4.806 4.718 4.778 714,111 -0.00(-0.05%)
Sep 21, 2009 4.816 4.831 4.773 4.781 487,291 -0.02(-0.47%)
Sep 18, 2009 4.803 4.882 4.798 4.803 576,407 -0.00(-0.00%)
Sep 17, 2009 4.788 4.839 4.750 4.803 810,258 +0.04(+0.80%)
Sep 16, 2009 4.728 4.839 4.728 4.766 761,290 +0.06(+1.23%)
Sep 15, 2009 4.670 4.708 4.637 4.708 580,057 +0.07(+1.56%)
Sep 14, 2009 4.692 4.697 4.629 4.635 813,596 -0.08(-1.69%)
Sep 11, 2009 4.743 4.776 4.713 4.715 616,264 -0.03(-0.53%)
Sep 10, 2009 4.652 4.758 4.647 4.740 849,815 +0.06(+1.19%)
Sep 09, 2009 4.619 4.700 4.617 4.685 695,512 +0.05(+0.98%)
Sep 08, 2009 4.604 4.639 4.586 4.639 763,333 +0.03(+0.66%)
Sep 04, 2009 4.483 4.609 4.478 4.609 769,779 +0.09(+2.01%)
Sep 03, 2009 4.422 4.531 4.404 4.518 696,768 +0.06(+1.36%)
Sep 02, 2009 4.377 4.468 4.377 4.457 854,167 +0.00(+0.00%)
Sep 01, 2009 4.394 4.495 4.394 4.457 1,051,610 +0.00(+0.00%)
Aug 31, 2009 4.483 4.526 4.432 4.457 772,393 -0.03(-0.73%)
Aug 28, 2009 4.465 4.516 4.449 4.490 559,159 -0.01(-0.17%)
Aug 27, 2009 4.470 4.518 4.437 4.498 641,650 +0.01(+0.11%)
Aug 26, 2009 4.526 4.546 4.485 4.493 766,053 -0.01(-0.16%)
Aug 25, 2009 4.470 4.537 4.402 4.500 803,250 +0.06(+1.35%)
Aug 24, 2009 4.536 4.601 4.415 4.440 1,066,217 -0.09(-1.90%)
Aug 21, 2009 4.475 4.533 4.463 4.526 712,681 +0.10(+2.22%)
Aug 20, 2009 4.293 4.427 4.286 4.427 700,652 +0.11(+2.51%)
Aug 19, 2009 4.185 4.319 4.152 4.319 839,873 +0.05(+1.24%)
Aug 18, 2009 4.255 4.301 4.192 4.266 908,334 -0.05(-1.23%)
Aug 17, 2009 4.354 4.354 4.245 4.319 1,184,756 -0.12(-2.73%)
Aug 14, 2009 4.493 4.495 4.382 4.440 740,165 -0.05(-1.07%)
Aug 13, 2009 4.498 4.526 4.460 4.488 862,225 -0.01(-0.17%)
Aug 12, 2009 4.498 4.508 4.440 4.495 1,319,316 -0.17(-3.68%)
Aug 11, 2009 4.710 4.745 4.637 4.667 1,199,446 -0.08(-1.65%)
Aug 10, 2009 4.720 4.745 4.677 4.745 1,243,929 +0.02(+0.48%)
Aug 07, 2009 4.586 4.723 4.586 4.723 1,152,727 +0.11(+2.35%)
Aug 06, 2009 4.594 4.629 4.551 4.614 669,969 +0.02(+0.38%)
Aug 05, 2009 4.455 4.647 4.450 4.596 922,308 +0.04(+0.93%)
Aug 04, 2009 4.432 4.554 4.394 4.554 1,038,416 +0.07(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.