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:

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.555 6.568 6.497 6.517 143,306 -0.05(-0.77%)
Apr 27, 2006 6.555 6.568 6.517 6.568 178,935 +0.03(+0.39%)
Apr 26, 2006 6.537 6.542 6.505 6.542 152,807 +0.02(+0.31%)
Apr 25, 2006 6.517 6.565 6.492 6.522 222,481 +0.01(+0.08%)
Apr 24, 2006 6.542 6.542 6.479 6.517 189,623 +0.04(+0.58%)
Apr 21, 2006 6.391 6.505 6.378 6.479 172,205 +0.10(+1.54%)
Apr 20, 2006 6.391 6.441 6.378 6.381 254,151 -0.01(-0.16%)
Apr 19, 2006 6.383 6.429 6.353 6.391 116,782 +0.01(+0.08%)
Apr 18, 2006 6.366 6.419 6.363 6.386 178,143 +0.03(+0.44%)
Apr 17, 2006 6.368 6.406 6.356 6.358 102,531 -0.00(-0.04%)
Apr 13, 2006 6.333 6.361 6.315 6.361 130,638 +0.03(+0.44%)
Apr 12, 2006 6.313 6.353 6.285 6.333 131,430 +0.03(+0.40%)
Apr 11, 2006 6.462 6.474 6.300 6.308 256,526 -0.14(-2.19%)
Apr 10, 2006 6.568 6.568 6.441 6.449 177,747 -0.10(-1.58%)
Apr 07, 2006 6.540 6.568 6.505 6.553 116,387 +0.03(+0.49%)
Apr 06, 2006 6.530 6.550 6.505 6.521 129,054 -0.00(-0.06%)
Apr 05, 2006 6.560 6.565 6.492 6.525 197,937 -0.03(-0.46%)
Apr 04, 2006 6.510 6.565 6.484 6.555 144,889 +0.04(+0.62%)
Apr 03, 2006 6.444 6.517 6.436 6.515 190,019 +0.08(+1.30%)
Mar 31, 2006 6.416 6.439 6.391 6.431 185,269 -0.03(-0.43%)
Mar 30, 2006 6.467 6.505 6.452 6.459 216,939 +0.03(+0.47%)
Mar 29, 2006 6.366 6.482 6.343 6.429 194,374 +0.09(+1.35%)
Mar 28, 2006 6.381 6.386 6.315 6.343 167,058 -0.03(-0.44%)
Mar 27, 2006 6.388 6.429 6.366 6.371 131,034 -0.03(-0.43%)
Mar 24, 2006 6.340 6.399 6.338 6.399 170,621 +0.03(+0.52%)
Mar 23, 2006 6.378 6.404 6.357 6.366 133,805 +0.00(+0.00%)
Mar 22, 2006 6.378 6.434 6.353 6.366 207,438 -0.01(-0.20%)
Mar 21, 2006 6.338 6.388 6.328 6.378 127,075 +0.03(+0.48%)
Mar 20, 2006 6.335 6.351 6.315 6.348 235,149 +0.04(+0.60%)
Mar 17, 2006 6.313 6.320 6.277 6.310 189,227 +0.01(+0.12%)
Mar 16, 2006 6.305 6.320 6.287 6.303 166,267 +0.03(+0.44%)
Mar 15, 2006 6.373 6.373 6.272 6.275 252,171 -0.09(-1.39%)
Mar 14, 2006 6.396 6.396 6.348 6.363 198,728 -0.01(-0.20%)
Mar 13, 2006 6.416 6.441 6.376 6.376 214,959 -0.02(-0.24%)
Mar 10, 2006 6.368 6.409 6.345 6.391 301,656 +0.03(+0.44%)
Mar 09, 2006 6.388 6.436 6.356 6.363 335,701 -0.03(-0.40%)
Mar 08, 2006 6.328 6.404 6.303 6.388 335,701 +0.05(+0.72%)
Mar 07, 2006 6.356 6.368 6.318 6.343 168,642 -0.02(-0.32%)
Mar 06, 2006 6.383 6.406 6.353 6.363 141,722 -0.01(-0.08%)
Mar 03, 2006 6.404 6.404 6.366 6.368 165,475 -0.02(-0.28%)
Mar 02, 2006 6.396 6.434 6.363 6.386 384,789 +0.02(+0.32%)
Mar 01, 2006 6.303 6.366 6.285 6.366 128,659 +0.06(+1.00%)
Feb 28, 2006 6.292 6.323 6.282 6.303 256,526 +0.01(+0.16%)
Feb 27, 2006 6.242 6.303 6.217 6.292 174,976 +0.07(+1.06%)
Feb 24, 2006 6.164 6.291 6.164 6.227 133,013 +0.06(+0.94%)
Feb 23, 2006 6.209 6.229 6.166 6.169 211,396 -0.03(-0.41%)
Feb 22, 2006 6.212 6.300 6.174 6.194 302,843 -0.06(-0.89%)
Feb 21, 2006 6.285 6.290 6.227 6.249 279,487 +0.03(+0.45%)
Feb 17, 2006 6.201 6.249 6.201 6.222 197,145 -0.03(-0.48%)
Feb 16, 2006 6.239 6.252 6.194 6.252 225,252 +0.05(+0.81%)
Feb 15, 2006 6.227 6.234 6.164 6.201 167,850 +0.03(+0.41%)
Feb 14, 2006 6.260 6.270 6.156 6.176 225,648 -0.06(-1.01%)
Feb 13, 2006 6.181 6.303 6.179 6.239 210,209 -0.09(-1.40%)
Feb 10, 2006 6.340 6.340 6.295 6.328 214,167 -0.01(-0.16%)
Feb 09, 2006 6.320 6.338 6.295 6.338 234,753 +0.03(+0.44%)
Feb 08, 2006 6.330 6.330 6.287 6.310 268,006 -0.02(-0.36%)
Feb 07, 2006 6.333 6.340 6.303 6.333 186,852 +0.01(+0.12%)
Feb 06, 2006 6.353 6.358 6.303 6.325 310,365 +0.02(+0.28%)
Feb 03, 2006 6.325 6.361 6.303 6.308 302,051 +0.00(+0.04%)
Feb 02, 2006 6.368 6.391 6.297 6.305 275,132 -0.03(-0.40%)
Feb 01, 2006 6.315 6.416 6.295 6.330 323,033 +0.02(+0.28%)
Jan 31, 2006 6.303 6.315 6.257 6.313 244,650 +0.05(+0.73%)
Jan 30, 2006 6.287 6.315 6.265 6.267 327,387 +0.00(+0.04%)
Jan 27, 2006 6.166 6.313 6.166 6.265 251,380 +0.10(+1.60%)
Jan 26, 2006 6.161 6.207 6.148 6.166 210,209 +0.03(+0.45%)
Jan 25, 2006 6.164 6.179 6.126 6.138 138,160 -0.02(-0.33%)
Jan 24, 2006 6.214 6.214 6.133 6.159 253,755 -0.03(-0.53%)
Jan 23, 2006 6.209 6.277 6.174 6.191 280,278 +0.00(+0.04%)
Jan 20, 2006 6.204 6.204 6.133 6.189 233,169 -0.02(-0.24%)
Jan 19, 2006 6.189 6.209 6.128 6.204 183,289 +0.06(+0.99%)
Jan 18, 2006 6.164 6.209 6.088 6.143 193,582 -0.00(-0.04%)
Jan 17, 2006 6.189 6.189 6.068 6.146 226,835 -0.00(-0.04%)
Jan 13, 2006 6.151 6.151 6.090 6.148 100,552 +0.02(+0.33%)
Jan 12, 2006 6.209 6.232 6.100 6.128 121,533 -0.08(-1.26%)
Jan 11, 2006 6.126 6.214 6.103 6.207 269,590 +0.08(+1.36%)
Jan 10, 2006 6.095 6.138 6.060 6.123 337,680 +0.03(+0.46%)
Jan 09, 2006 6.133 6.133 5.977 6.095 291,759 -0.01(-0.17%)
Jan 06, 2006 6.068 6.118 6.060 6.105 225,648 +0.08(+1.34%)
Jan 05, 2006 5.987 6.042 5.984 6.025 137,764 +0.06(+1.06%)
Jan 04, 2006 5.929 6.015 5.898 5.961 226,835 +0.04(+0.68%)
Jan 03, 2006 5.724 5.924 5.704 5.921 183,289 +0.22(+3.95%)
Dec 30, 2005 5.686 5.810 5.633 5.696 440,607 +0.01(+0.18%)
Dec 29, 2005 5.620 5.706 5.618 5.686 426,752 +0.10(+1.72%)
Dec 28, 2005 5.633 5.671 5.583 5.590 348,369 -0.02(-0.40%)
Dec 27, 2005 5.759 5.810 5.583 5.613 627,856 -0.10(-1.68%)
Dec 23, 2005 5.686 5.747 5.648 5.709 251,775 +0.05(+0.85%)
Dec 22, 2005 5.757 5.780 5.648 5.661 396,270 -0.10(-1.67%)
Dec 21, 2005 5.704 5.785 5.610 5.757 601,728 +0.09(+1.56%)
Dec 20, 2005 5.810 5.873 5.633 5.668 574,809 -0.18(-3.15%)
Dec 19, 2005 5.767 5.898 5.767 5.853 338,472 +0.07(+1.27%)
Dec 16, 2005 5.658 5.780 5.620 5.780 348,369 +0.10(+1.73%)
Dec 15, 2005 5.570 5.694 5.570 5.681 247,421 +0.09(+1.58%)
Dec 14, 2005 5.537 5.716 5.537 5.593 559,370 +0.00(+0.05%)
Dec 13, 2005 5.615 5.623 5.535 5.590 319,866 +0.03(+0.45%)
Dec 12, 2005 5.722 5.729 5.565 5.565 319,074 -0.18(-3.21%)
Dec 09, 2005 5.714 5.802 5.709 5.749 205,062 +0.06(+1.07%)
Dec 08, 2005 5.785 5.830 5.674 5.689 286,612 -0.15(-2.51%)
Dec 07, 2005 5.802 5.835 5.671 5.835 209,813 +0.06(+1.09%)
Dec 06, 2005 5.754 5.800 5.709 5.772 548,681 +0.02(+0.31%)
Dec 05, 2005 5.739 5.780 5.699 5.754 252,171 +0.04(+0.75%)
Dec 02, 2005 5.671 5.759 5.666 5.711 193,582 +0.03(+0.58%)
Dec 01, 2005 5.663 5.679 5.618 5.679 228,419 +0.04(+0.67%)
Nov 30, 2005 5.679 5.679 5.610 5.641 348,369 -0.02(-0.31%)
Nov 29, 2005 5.658 5.679 5.565 5.658 236,732 +0.04(+0.67%)
Nov 28, 2005 5.570 5.671 5.542 5.620 286,217 +0.05(+0.91%)
Nov 25, 2005 5.537 5.643 5.537 5.570 127,867 +0.08(+1.38%)
Nov 23, 2005 5.456 5.524 5.413 5.494 378,851 +0.04(+0.69%)
Nov 22, 2005 5.519 5.557 5.449 5.456 317,095 -0.08(-1.46%)
Nov 21, 2005 5.661 5.689 5.489 5.537 380,830 -0.13(-2.23%)
Nov 18, 2005 5.648 5.752 5.608 5.663 220,501 +0.03(+0.49%)
Nov 17, 2005 5.734 5.734 5.600 5.636 184,873 -0.09(-1.50%)
Nov 16, 2005 5.790 5.810 5.709 5.722 152,807 -0.04(-0.70%)
Nov 15, 2005 5.767 5.795 5.729 5.762 150,432 +0.01(+0.09%)
Nov 14, 2005 5.893 5.893 5.742 5.757 223,668 -0.13(-2.19%)
Nov 11, 2005 6.012 6.012 5.860 5.886 115,991 -0.11(-1.89%)
Nov 10, 2005 5.989 6.037 5.860 5.999 168,246 -0.11(-1.78%)
Nov 09, 2005 6.138 6.161 6.057 6.108 91,446 -0.01(-0.08%)
Nov 08, 2005 6.070 6.126 6.063 6.113 140,931 +0.07(+1.13%)
Nov 07, 2005 6.073 6.093 6.030 6.045 193,582 -0.01(-0.08%)
Nov 04, 2005 5.997 6.060 5.959 6.050 157,557 +0.05(+0.80%)
Nov 03, 2005 5.956 6.002 5.886 6.002 111,240 +0.07(+1.11%)
Nov 02, 2005 6.063 6.105 5.913 5.936 235,941 -0.15(-2.42%)
Nov 01, 2005 6.083 6.102 6.065 6.084 117,178 -0.01(-0.23%)
Oct 31, 2005 6.017 6.113 6.002 6.098 102,135 +0.09(+1.51%)
Oct 28, 2005 5.939 6.007 5.919 6.007 115,991 +0.09(+1.45%)
Oct 27, 2005 5.921 5.924 5.871 5.921 50,276 +0.01(+0.13%)
Oct 26, 2005 5.956 5.956 5.865 5.913 156,370 -0.01(-0.17%)
Oct 25, 2005 5.881 5.924 5.848 5.924 85,508 +0.04(+0.73%)
Oct 24, 2005 5.974 5.974 5.850 5.881 139,347 -0.09(-1.56%)
Oct 21, 2005 5.853 6.002 5.845 5.974 106,886 +0.14(+2.47%)
Oct 20, 2005 5.770 5.830 5.699 5.830 172,601 +0.04(+0.65%)
Oct 19, 2005 5.896 5.901 5.557 5.792 528,887 -0.10(-1.76%)
Oct 18, 2005 5.979 5.979 5.863 5.896 123,116 -0.08(-1.39%)
Oct 17, 2005 6.118 6.118 5.949 5.979 167,850 -0.15(-2.43%)
Oct 14, 2005 6.113 6.164 5.903 6.128 189,623 +0.03(+0.46%)
Oct 13, 2005 6.161 6.181 6.088 6.100 213,772 -0.07(-1.19%)
Oct 12, 2005 6.164 6.189 6.153 6.174 114,407 +0.02(+0.29%)
Oct 11, 2005 6.164 6.186 6.153 6.156 93,822 -0.01(-0.20%)
Oct 10, 2005 6.191 6.191 6.151 6.169 126,283 +0.00(+0.04%)
Oct 07, 2005 6.126 6.166 6.080 6.166 62,152 +0.05(+0.87%)
Oct 06, 2005 6.012 6.113 5.939 6.113 169,434 +0.09(+1.47%)
Oct 05, 2005 5.941 6.025 5.919 6.025 159,141 +0.09(+1.58%)
Oct 04, 2005 5.903 5.931 5.896 5.931 144,889 +0.03(+0.51%)
Oct 03, 2005 5.921 5.941 5.865 5.901 202,291 -0.02(-0.34%)
Sep 30, 2005 5.916 5.956 5.893 5.921 158,745 +0.02(+0.39%)
Sep 29, 2005 5.876 5.898 5.840 5.898 67,694 +0.03(+0.52%)
Sep 28, 2005 5.873 5.896 5.823 5.868 168,642 -0.05(-0.77%)
Sep 27, 2005 5.901 5.944 5.790 5.913 484,154 -0.08(-1.31%)
Sep 26, 2005 6.050 6.063 5.941 5.992 203,479 -0.06(-1.04%)
Sep 23, 2005 6.055 6.113 6.050 6.055 81,154 -0.01(-0.13%)
Sep 22, 2005 6.047 6.100 6.020 6.063 114,011 +0.02(+0.29%)
Sep 21, 2005 6.073 6.108 6.025 6.045 121,137 -0.02(-0.37%)
Sep 20, 2005 6.063 6.123 6.057 6.068 92,634 +0.02(+0.25%)
Sep 19, 2005 6.181 6.181 6.042 6.052 199,520 -0.12(-1.88%)
Sep 16, 2005 6.153 6.169 6.169 6.169 68,882 +0.04(+0.66%)
Sep 15, 2005 6.093 6.159 6.088 6.128 84,321 +0.04(+0.62%)
Sep 14, 2005 6.171 6.184 6.090 6.090 144,494 -0.07(-1.19%)
Sep 13, 2005 6.153 6.164 6.126 6.164 96,989 +0.01(+0.16%)
Sep 12, 2005 6.199 6.222 6.153 6.153 111,240 -0.05(-0.73%)
Sep 09, 2005 6.141 6.199 6.141 6.199 96,197 +0.07(+1.07%)
Sep 08, 2005 6.171 6.222 6.133 6.133 127,075 -0.04(-0.61%)
Sep 07, 2005 6.189 6.201 6.146 6.171 80,362 +0.02(+0.37%)
Sep 06, 2005 6.214 6.249 6.126 6.148 172,205 -0.04(-0.65%)
Sep 02, 2005 6.234 6.234 6.189 6.189 66,506 -0.04(-0.61%)
Sep 01, 2005 6.249 6.249 6.161 6.227 92,634 +0.04(+0.61%)
Aug 31, 2005 6.209 6.229 6.088 6.189 93,822 +0.03(+0.49%)
Aug 30, 2005 6.103 6.201 6.103 6.159 90,259 +0.03(+0.45%)
Aug 29, 2005 6.189 6.201 6.116 6.131 66,902 -0.04(-0.61%)
Aug 26, 2005 6.164 6.201 6.151 6.169 55,422 +0.03(+0.49%)
Aug 25, 2005 6.214 6.214 6.088 6.138 108,865 -0.03(-0.41%)
Aug 24, 2005 6.214 6.239 6.126 6.164 119,158 -0.04(-0.61%)
Aug 23, 2005 6.088 6.242 6.088 6.201 154,390 +0.08(+1.28%)
Aug 22, 2005 6.199 6.214 6.118 6.123 115,991 -0.08(-1.26%)
Aug 19, 2005 6.189 6.214 6.164 6.201 53,443 -0.03(-0.41%)
Aug 18, 2005 6.181 6.227 6.169 6.227 132,617 +0.06(+0.98%)
Aug 17, 2005 6.164 6.189 6.057 6.166 117,970 +0.07(+1.08%)
Aug 16, 2005 6.146 6.171 6.075 6.100 201,104 -0.08(-1.35%)
Aug 15, 2005 6.080 6.219 6.050 6.184 132,221 +0.13(+2.13%)
Aug 12, 2005 6.093 6.098 6.050 6.055 80,758 -0.01(-0.13%)
Aug 11, 2005 6.070 6.083 6.032 6.063 143,702 -0.10(-1.64%)
Aug 10, 2005 6.164 6.239 6.143 6.164 200,708 -0.02(-0.37%)
Aug 09, 2005 6.164 6.189 6.121 6.186 234,357 +0.06(+0.99%)
Aug 08, 2005 6.131 6.189 6.121 6.126 76,007 -0.03(-0.41%)
Aug 05, 2005 6.166 6.184 6.138 6.151 44,733 -0.01(-0.20%)
Aug 04, 2005 6.176 6.186 6.128 6.164 85,508 +0.03(+0.41%)
Aug 03, 2005 6.138 6.164 6.126 6.138 70,465 -0.02(-0.37%)
Aug 02, 2005 6.113 6.161 6.108 6.161 59,381 +0.04(+0.58%)
Aug 01, 2005 6.080 6.168 6.080 6.126 104,906 +0.02(+0.37%)
Jul 29, 2005 6.164 6.164 6.083 6.103 43,150 -0.04(-0.58%)
Jul 28, 2005 6.068 6.151 6.065 6.138 108,073 +0.05(+0.75%)
Jul 27, 2005 6.083 6.108 6.083 6.093 53,838 +0.01(+0.17%)
Jul 26, 2005 6.138 6.138 6.015 6.083 299,280 -0.06(-0.91%)
Jul 25, 2005 6.174 6.174 6.095 6.138 159,141 -0.04(-0.57%)
Jul 22, 2005 6.151 6.174 6.090 6.174 70,465 +0.05(+0.78%)
Jul 21, 2005 6.227 6.227 6.126 6.126 76,799 -0.08(-1.22%)
Jul 20, 2005 6.201 6.237 6.189 6.201 79,174 -0.01(-0.20%)
Jul 19, 2005 6.217 6.234 6.189 6.214 34,836 +0.02(+0.37%)
Jul 18, 2005 6.214 6.239 6.189 6.191 82,341 -0.05(-0.77%)
Jul 15, 2005 6.153 6.265 6.088 6.239 121,929 +0.09(+1.40%)
Jul 14, 2005 6.176 6.179 6.126 6.153 54,234 -0.02(-0.37%)
Jul 13, 2005 6.201 6.201 6.151 6.176 51,067 -0.03(-0.41%)
Jul 12, 2005 6.164 6.227 6.151 6.201 136,972 +0.02(+0.29%)
Jul 11, 2005 6.189 6.189 6.126 6.184 121,137 +0.03(+0.41%)
Jul 08, 2005 6.153 6.164 6.126 6.159 93,030 -0.02(-0.33%)
Jul 07, 2005 6.138 6.209 6.126 6.179 50,276 +0.00(+0.04%)
Jul 06, 2005 6.315 6.315 6.126 6.176 433,086 -0.14(-2.20%)
Jul 05, 2005 6.315 6.315 6.315 6.315 112,032 -0.00(-0.04%)
Jul 01, 2005 6.315 6.318 6.315 6.318 53,443 +0.00(+0.00%)
Jun 30, 2005 6.318 6.318 6.315 6.318 24,148 +0.00(+0.04%)
Jun 29, 2005 6.318 6.318 6.315 6.315 50,671 +0.00(+0.00%)
Jun 28, 2005 6.315 6.318 6.315 6.315 144,889 +0.00(+0.00%)
Jun 27, 2005 6.315 6.318 6.315 6.315 253,359 +0.00(+0.00%)
Jun 24, 2005 6.315 6.318 6.315 6.315 134,993 +0.00(+0.00%)
Jun 23, 2005 6.315 6.318 6.315 6.315 416,459 +0.00(+0.00%)
Jun 22, 2005 6.315 6.318 6.315 6.315 42,754 +0.00(+0.00%)
Jun 21, 2005 6.315 6.318 6.315 6.315 218,126 +0.00(+0.00%)
Jun 20, 2005 6.315 6.318 6.315 6.315 81,945 +0.00(+0.00%)
Jun 17, 2005 6.315 6.318 6.315 6.315 25,731 -0.00(-0.04%)
Jun 16, 2005 6.315 6.318 6.315 6.318 118,762 +0.00(+0.04%)
Jun 15, 2005 6.315 6.318 6.315 6.315 130,638 -0.00(-0.04%)
Jun 14, 2005 6.318 6.318 6.315 6.318 38,399 +0.00(+0.00%)
Jun 13, 2005 6.318 6.318 6.315 6.318 110,844 +0.00(+0.04%)
Jun 10, 2005 6.320 6.320 6.315 6.315 45,921 +0.00(+0.00%)
Jun 09, 2005 6.318 6.318 6.315 6.315 114,407 +0.00(+0.00%)
Jun 08, 2005 6.315 6.318 6.315 6.315 47,504 -0.00(-0.04%)
Jun 07, 2005 6.315 6.335 6.315 6.318 105,302 +0.00(+0.00%)
Jun 06, 2005 6.318 6.318 6.315 6.318 42,754 +0.00(+0.00%)
Jun 03, 2005 6.320 6.320 6.315 6.318 79,966 +0.00(+0.00%)
Jun 02, 2005 6.320 6.320 6.315 6.318 82,341 +0.00(+0.00%)
Jun 01, 2005 6.315 6.320 6.315 6.318 123,116 +0.00(+0.00%)
May 31, 2005 6.318 6.320 6.315 6.318 60,172 -0.00(-0.04%)
May 27, 2005 6.315 6.325 6.315 6.320 73,632 +0.01(+0.08%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.