U.S. markets open in 7 hours 53 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,914.00 +70.00 (+0.18%) F Nasdaq
19,804.50 +53.75 (+0.27%) E-mini Russell 2000 Index Futur
2,059.00 +6.20 (+0.30%) Petróleo
81.71 +0.08 (+0.10%) Oro
2,340.40 -4.00 (-0.17%)
BlackRock Enhanced Global Dividend Trust (BOE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 10.53 | 10.57 | 10.51 | 10.51 | 10.51 | 158,700 |
| 21 jun 2024 | 10.51 | 10.55 | 10.48 | 10.52 | 10.52 | 119,000 |
| 20 jun 2024 | 10.50 | 10.55 | 10.48 | 10.48 | 10.48 | 240,500 |
| 18 jun 2024 | 10.51 | 10.55 | 10.51 | 10.53 | 10.53 | 156,600 |
| 17 jun 2024 | 10.45 | 10.53 | 10.44 | 10.53 | 10.53 | 203,700 |
| 14 jun 2024 | 10.46 | 10.49 | 10.43 | 10.46 | 10.46 | 163,900 |
| 13 jun 2024 | 10.62 | 10.63 | 10.49 | 10.54 | 10.54 | 129,400 |
| 12 jun 2024 | 10.59 | 10.63 | 10.54 | 10.59 | 10.59 | 96,600 |
| 11 jun 2024 | 10.49 | 10.51 | 10.47 | 10.51 | 10.51 | 86,300 |
| 10 jun 2024 | 10.53 | 10.55 | 10.48 | 10.51 | 10.51 | 75,500 |
| 07 jun 2024 | 10.54 | 10.59 | 10.53 | 10.53 | 10.53 | 100,400 |
| 06 jun 2024 | 10.55 | 10.60 | 10.53 | 10.58 | 10.58 | 252,300 |
| 05 jun 2024 | 10.44 | 10.56 | 10.44 | 10.54 | 10.54 | 88,700 |
| 04 jun 2024 | 10.37 | 10.43 | 10.36 | 10.42 | 10.42 | 175,800 |
| 03 jun 2024 | 10.35 | 10.43 | 10.34 | 10.37 | 10.37 | 196,900 |
| 31 may 2024 | 10.27 | 10.39 | 10.25 | 10.38 | 10.38 | 156,800 |
| 30 may 2024 | 10.25 | 10.34 | 10.25 | 10.29 | 10.29 | 165,900 |
| 29 may 2024 | 10.36 | 10.36 | 10.28 | 10.28 | 10.28 | 153,500 |
| 28 may 2024 | 10.52 | 10.52 | 10.44 | 10.46 | 10.46 | 218,800 |
| 24 may 2024 | 10.47 | 10.52 | 10.47 | 10.50 | 10.50 | 77,400 |
| 23 may 2024 | 10.55 | 10.57 | 10.45 | 10.46 | 10.46 | 83,400 |
| 22 may 2024 | 10.56 | 10.60 | 10.55 | 10.55 | 10.55 | 180,100 |
| 21 may 2024 | 10.54 | 10.59 | 10.54 | 10.58 | 10.58 | 78,700 |
| 20 may 2024 | 10.59 | 10.63 | 10.55 | 10.58 | 10.58 | 127,600 |
| 17 may 2024 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 153,000 |
| 16 may 2024 | 10.53 | 10.58 | 10.52 | 10.56 | 10.56 | 249,600 |
| 15 may 2024 | 10.45 | 10.58 | 10.45 | 10.57 | 10.57 | 267,300 |
| 14 may 2024 | 10.37 | 10.44 | 10.37 | 10.43 | 10.43 | 142,400 |
| 13 may 2024 | 10.51 | 10.52 | 10.40 | 10.44 | 10.44 | 185,400 |
| 10 may 2024 | 10.41 | 10.53 | 10.31 | 10.45 | 10.45 | 214,900 |
| 09 may 2024 | 10.28 | 10.40 | 10.27 | 10.40 | 10.40 | 134,800 |
| 08 may 2024 | 10.24 | 10.28 | 10.24 | 10.27 | 10.27 | 93,700 |
| 07 may 2024 | 10.33 | 10.33 | 10.26 | 10.31 | 10.31 | 130,900 |
| 06 may 2024 | 10.22 | 10.25 | 10.20 | 10.25 | 10.25 | 68,100 |
| 03 may 2024 | 10.16 | 10.20 | 10.13 | 10.18 | 10.18 | 42,800 |
| 02 may 2024 | 10.11 | 10.12 | 10.07 | 10.10 | 10.10 | 73,500 |
| 01 may 2024 | 10.09 | 10.16 | 10.00 | 10.09 | 10.09 | 153,000 |
| 30 abr 2024 | 10.12 | 10.12 | 10.05 | 10.06 | 10.06 | 187,800 |
| 29 abr 2024 | 10.10 | 10.12 | 10.06 | 10.11 | 10.11 | 166,400 |
| 26 abr 2024 | 10.07 | 10.13 | 10.05 | 10.10 | 10.10 | 163,100 |
| 25 abr 2024 | 10.00 | 10.05 | 10.00 | 10.02 | 10.02 | 185,100 |
| 24 abr 2024 | 10.14 | 10.15 | 10.04 | 10.08 | 10.08 | 137,300 |
| 23 abr 2024 | 10.01 | 10.11 | 9.94 | 10.10 | 10.10 | 166,300 |
| 22 abr 2024 | 9.91 | 10.00 | 9.88 | 9.98 | 9.98 | 148,900 |
| 19 abr 2024 | 9.91 | 9.94 | 9.86 | 9.87 | 9.87 | 102,400 |
| 18 abr 2024 | 9.92 | 9.94 | 9.85 | 9.87 | 9.87 | 150,700 |
| 17 abr 2024 | 9.85 | 9.92 | 9.84 | 9.88 | 9.88 | 143,200 |
| 16 abr 2024 | 9.91 | 9.91 | 9.83 | 9.83 | 9.83 | 297,100 |
| 15 abr 2024 | 9.95 | 10.01 | 9.87 | 9.88 | 9.88 | 151,300 |
| 12 abr 2024 | 10.13 | 10.13 | 9.90 | 9.90 | 9.90 | 236,100 |
| 11 abr 2024 | 10.19 | 10.24 | 10.16 | 10.22 | 10.22 | 132,400 |
| 10 abr 2024 | 10.31 | 10.31 | 10.15 | 10.19 | 10.19 | 127,300 |
| 09 abr 2024 | 10.36 | 10.37 | 10.28 | 10.31 | 10.31 | 117,000 |
| 08 abr 2024 | 10.27 | 10.34 | 10.23 | 10.30 | 10.30 | 119,400 |
| 05 abr 2024 | 10.22 | 10.32 | 10.17 | 10.27 | 10.27 | 118,600 |
| 04 abr 2024 | 10.29 | 10.38 | 10.23 | 10.24 | 10.24 | 235,200 |
| 03 abr 2024 | 10.27 | 10.31 | 10.22 | 10.29 | 10.29 | 135,800 |
| 02 abr 2024 | 10.28 | 10.31 | 10.22 | 10.29 | 10.29 | 190,200 |
| 01 abr 2024 | 10.46 | 10.46 | 10.32 | 10.32 | 10.32 | 184,100 |
| 28 mar 2024 | 10.38 | 10.47 | 10.37 | 10.46 | 10.46 | 314,900 |
| 27 mar 2024 | 10.35 | 10.38 | 10.30 | 10.38 | 10.38 | 148,500 |
| 26 mar 2024 | 10.36 | 10.38 | 10.33 | 10.35 | 10.35 | 101,200 |
| 25 mar 2024 | 10.39 | 10.39 | 10.35 | 10.36 | 10.36 | 94,400 |
| 22 mar 2024 | 10.48 | 10.48 | 10.36 | 10.37 | 10.37 | 86,300 |
| 21 mar 2024 | 10.44 | 10.46 | 10.41 | 10.43 | 10.43 | 119,900 |
| 20 mar 2024 | 10.27 | 10.39 | 10.27 | 10.37 | 10.37 | 126,900 |
| 19 mar 2024 | 10.26 | 10.30 | 10.22 | 10.30 | 10.30 | 144,400 |
| 18 mar 2024 | 10.29 | 10.30 | 10.25 | 10.25 | 10.25 | 128,500 |
| 15 mar 2024 | 10.27 | 10.32 | 10.22 | 10.25 | 10.25 | 182,100 |
| 14 mar 2024 | 10.44 | 10.44 | 10.25 | 10.28 | 10.28 | 129,600 |
| 13 mar 2024 | 10.46 | 10.47 | 10.43 | 10.46 | 10.46 | 122,600 |
| 12 mar 2024 | 10.32 | 10.45 | 10.28 | 10.43 | 10.43 | 207,600 |
| 11 mar 2024 | 10.28 | 10.32 | 10.26 | 10.32 | 10.32 | 117,000 |
| 08 mar 2024 | 10.45 | 10.46 | 10.30 | 10.33 | 10.33 | 195,800 |
| 07 mar 2024 | 10.37 | 10.43 | 10.35 | 10.41 | 10.41 | 120,200 |
| 06 mar 2024 | 10.31 | 10.35 | 10.29 | 10.31 | 10.31 | 163,100 |
| 05 mar 2024 | 10.30 | 10.36 | 10.24 | 10.24 | 10.24 | 146,500 |
| 04 mar 2024 | 10.28 | 10.32 | 10.25 | 10.30 | 10.30 | 125,900 |
| 01 mar 2024 | 10.23 | 10.28 | 10.18 | 10.28 | 10.28 | 125,400 |
| 29 feb 2024 | 10.23 | 10.28 | 10.18 | 10.21 | 10.21 | 150,200 |
| 28 feb 2024 | 10.22 | 10.22 | 10.13 | 10.15 | 10.15 | 91,700 |
| 27 feb 2024 | 10.20 | 10.24 | 10.19 | 10.19 | 10.19 | 73,900 |
| 26 feb 2024 | 10.25 | 10.27 | 10.21 | 10.22 | 10.22 | 70,000 |
| 23 feb 2024 | 10.25 | 10.28 | 10.24 | 10.24 | 10.24 | 174,100 |
| 22 feb 2024 | 10.12 | 10.24 | 10.12 | 10.21 | 10.21 | 223,800 |
| 21 feb 2024 | 10.04 | 10.09 | 10.01 | 10.05 | 10.05 | 139,300 |
| 20 feb 2024 | 10.06 | 10.10 | 10.01 | 10.03 | 10.03 | 361,400 |
| 16 feb 2024 | 10.13 | 10.15 | 10.08 | 10.08 | 10.08 | 71,200 |
| 15 feb 2024 | 10.11 | 10.15 | 10.10 | 10.13 | 10.13 | 186,200 |
| 14 feb 2024 | 10.11 | 10.16 | 10.08 | 10.12 | 10.12 | 128,100 |
| 13 feb 2024 | 10.16 | 10.16 | 10.06 | 10.11 | 10.11 | 129,800 |
| 12 feb 2024 | 10.23 | 10.25 | 10.20 | 10.24 | 10.24 | 114,300 |
| 09 feb 2024 | 10.19 | 10.21 | 10.18 | 10.20 | 10.20 | 143,700 |
| 08 feb 2024 | 10.18 | 10.19 | 10.15 | 10.18 | 10.18 | 109,200 |
| 07 feb 2024 | 10.11 | 10.18 | 10.11 | 10.16 | 10.16 | 104,900 |
| 06 feb 2024 | 10.10 | 10.11 | 10.04 | 10.06 | 10.06 | 135,300 |
| 05 feb 2024 | 10.06 | 10.06 | 9.94 | 10.04 | 10.04 | 127,700 |
| 02 feb 2024 | 10.07 | 10.10 | 9.98 | 10.06 | 10.06 | 257,300 |
| 01 feb 2024 | 9.99 | 10.10 | 9.99 | 10.07 | 10.07 | 210,000 |
| 31 ene 2024 | 10.06 | 10.07 | 9.92 | 9.97 | 9.97 | 257,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.