Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

10.23 +0.05 (+0.45%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 6, 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 (%)
Apr 30, 2024 10.12 10.12 10.05 10.06 187,792 -0.05(-0.49%)
Apr 29, 2024 10.10 10.12 10.06 10.11 166,350 +0.01(+0.10%)
Apr 26, 2024 10.07 10.13 10.05 10.10 163,111 +0.08(+0.80%)
Apr 25, 2024 10.00 10.05 10.00 10.02 185,108 -0.06(-0.60%)
Apr 24, 2024 10.14 10.15 10.04 10.08 137,280 -0.02(-0.20%)
Apr 23, 2024 10.01 10.11 9.940 10.10 166,320 +0.12(+1.20%)
Apr 22, 2024 9.910 10.00 9.880 9.980 148,886 +0.11(+1.11%)
Apr 19, 2024 9.910 9.935 9.860 9.870 102,393 +0.00(+0.00%)
Apr 18, 2024 9.920 9.940 9.850 9.870 150,742 -0.01(-0.10%)
Apr 17, 2024 9.850 9.920 9.840 9.880 143,162 +0.05(+0.51%)
Apr 16, 2024 9.910 9.910 9.830 9.830 297,073 -0.05(-0.51%)
Apr 15, 2024 9.950 10.01 9.870 9.880 151,328 -0.02(-0.20%)
Apr 12, 2024 10.13 10.13 9.900 9.900 236,142 -0.26(-2.53%)
Apr 11, 2024 10.13 10.18 10.10 10.16 133,236 +0.03(+0.29%)
Apr 10, 2024 10.25 10.25 10.09 10.13 128,060 -0.12(-1.16%)
Apr 09, 2024 10.30 10.30 10.22 10.25 117,695 +0.01(+0.10%)
Apr 08, 2024 10.21 10.28 10.17 10.24 120,117 +0.03(+0.29%)
Apr 05, 2024 10.16 10.26 10.11 10.21 119,374 +0.03(+0.29%)
Apr 04, 2024 10.23 10.31 10.16 10.18 236,679 -0.05(-0.49%)
Apr 03, 2024 10.21 10.25 10.16 10.23 136,602 +0.00(+0.00%)
Apr 02, 2024 10.22 10.25 10.16 10.23 191,371 -0.03(-0.29%)
Apr 01, 2024 10.40 10.40 10.26 10.26 185,215 -0.14(-1.34%)
Mar 28, 2024 10.32 10.41 10.30 10.40 316,874 +0.08(+0.77%)
Mar 27, 2024 10.29 10.32 10.24 10.32 149,458 +0.03(+0.29%)
Mar 26, 2024 10.30 10.32 10.26 10.29 101,873 -0.01(-0.10%)
Mar 25, 2024 10.33 10.33 10.29 10.30 94,986 -0.01(-0.10%)
Mar 22, 2024 10.42 10.42 10.30 10.31 86,815 -0.06(-0.57%)
Mar 21, 2024 10.38 10.40 10.35 10.37 120,662 +0.06(+0.58%)
Mar 20, 2024 10.21 10.33 10.21 10.31 127,722 +0.07(+0.68%)
Mar 19, 2024 10.20 10.24 10.16 10.24 145,248 +0.05(+0.49%)
Mar 18, 2024 10.23 10.23 10.19 10.19 129,310 +0.00(+0.00%)
Mar 15, 2024 10.21 10.26 10.16 10.19 183,272 -0.03(-0.29%)
Mar 14, 2024 10.38 10.38 10.19 10.22 130,353 -0.12(-1.13%)
Mar 13, 2024 10.33 10.34 10.30 10.33 124,089 +0.03(+0.29%)
Mar 12, 2024 10.19 10.32 10.16 10.30 210,128 +0.11(+1.07%)
Mar 11, 2024 10.16 10.19 10.14 10.19 118,447 -0.01(-0.10%)
Mar 08, 2024 10.32 10.33 10.17 10.20 198,198 -0.08(-0.77%)
Mar 07, 2024 10.24 10.30 10.22 10.28 121,699 +0.10(+0.97%)
Mar 06, 2024 10.18 10.22 10.16 10.18 165,060 +0.07(+0.68%)
Mar 05, 2024 10.17 10.23 10.12 10.12 148,263 -0.06(-0.58%)
Mar 04, 2024 10.16 10.19 10.12 10.17 127,482 +0.02(+0.19%)
Mar 01, 2024 10.11 10.16 10.06 10.16 126,977 +0.07(+0.69%)
Feb 29, 2024 10.11 10.15 10.06 10.09 152,039 +0.06(+0.59%)
Feb 28, 2024 10.10 10.10 10.01 10.03 92,820 -0.04(-0.39%)
Feb 27, 2024 10.08 10.12 10.07 10.07 74,825 -0.03(-0.29%)
Feb 26, 2024 10.13 10.15 10.09 10.10 70,883 -0.02(-0.20%)
Feb 23, 2024 10.13 10.15 10.12 10.12 176,225 +0.03(+0.29%)
Feb 22, 2024 9.997 10.11 9.997 10.09 226,532 +0.16(+1.59%)
Feb 21, 2024 9.918 9.968 9.888 9.928 140,987 +0.02(+0.20%)
Feb 20, 2024 9.938 9.977 9.888 9.908 365,821 -0.05(-0.50%)
Feb 16, 2024 10.01 10.02 9.958 9.958 72,060 -0.05(-0.49%)
Feb 15, 2024 9.987 10.03 9.977 10.01 188,439 +0.01(+0.10%)
Feb 14, 2024 9.987 10.04 9.958 9.997 129,643 +0.07(+0.73%)
Feb 13, 2024 9.974 9.974 9.876 9.925 132,190 -0.13(-1.27%)
Feb 12, 2024 10.04 10.06 10.01 10.05 116,387 +0.04(+0.39%)
Feb 09, 2024 10.00 10.02 9.994 10.01 146,389 +0.02(+0.20%)
Feb 08, 2024 9.994 10.00 9.964 9.994 111,215 +0.02(+0.20%)
Feb 07, 2024 9.925 9.993 9.925 9.974 106,822 +0.10(+0.99%)
Feb 06, 2024 9.915 9.924 9.851 9.876 137,855 +0.02(+0.20%)
Feb 05, 2024 9.876 9.876 9.759 9.856 130,059 -0.02(-0.20%)
Feb 02, 2024 9.886 9.915 9.792 9.876 262,103 -0.01(-0.10%)
Feb 01, 2024 9.807 9.915 9.807 9.886 213,865 +0.10(+1.00%)
Jan 31, 2024 9.876 9.886 9.739 9.787 262,033 -0.09(-0.89%)
Jan 30, 2024 9.866 9.886 9.807 9.876 132,856 -0.02(-0.20%)
Jan 29, 2024 9.807 9.895 9.787 9.895 154,454 +0.11(+1.10%)
Jan 26, 2024 9.768 9.812 9.758 9.787 183,446 +0.05(+0.50%)
Jan 25, 2024 9.827 9.827 9.729 9.738 194,079 -0.06(-0.60%)
Jan 24, 2024 9.837 9.841 9.778 9.797 130,484 +0.05(+0.50%)
Jan 23, 2024 9.768 9.792 9.729 9.748 152,939 -0.03(-0.30%)
Jan 22, 2024 9.827 9.846 9.773 9.778 128,815 -0.03(-0.30%)
Jan 19, 2024 9.787 9.822 9.719 9.807 164,576 +0.07(+0.71%)
Jan 18, 2024 9.729 9.768 9.692 9.738 152,120 +0.05(+0.51%)
Jan 17, 2024 9.660 9.709 9.660 9.689 146,962 -0.05(-0.50%)
Jan 16, 2024 9.846 9.852 9.719 9.738 154,207 -0.09(-0.90%)
Jan 12, 2024 9.778 9.856 9.760 9.827 194,513 +0.05(+0.50%)
Jan 11, 2024 9.817 9.846 9.768 9.778 323,595 -0.08(-0.77%)
Jan 10, 2024 9.756 9.863 9.751 9.853 221,377 +0.08(+0.80%)
Jan 09, 2024 9.756 9.795 9.716 9.775 226,044 -0.02(-0.20%)
Jan 08, 2024 9.717 9.795 9.668 9.795 210,151 +0.14(+1.41%)
Jan 05, 2024 9.590 9.673 9.590 9.658 136,069 +0.05(+0.51%)
Jan 04, 2024 9.531 9.639 9.529 9.609 251,810 +0.04(+0.41%)
Jan 03, 2024 9.629 9.629 9.561 9.570 197,562 -0.08(-0.81%)
Jan 02, 2024 9.687 9.697 9.600 9.648 212,235 -0.03(-0.30%)
Dec 29, 2023 9.687 9.785 9.658 9.678 644,775 -0.10(-1.00%)
Dec 28, 2023 9.814 9.853 9.756 9.775 237,872 -0.06(-0.60%)
Dec 27, 2023 9.795 9.834 9.786 9.834 169,248 +0.02(+0.20%)
Dec 26, 2023 9.834 9.834 9.789 9.814 119,853 +0.00(+0.00%)
Dec 22, 2023 9.804 9.873 9.785 9.814 137,263 +0.06(+0.60%)
Dec 21, 2023 9.687 9.765 9.687 9.756 146,849 +0.08(+0.81%)
Dec 20, 2023 9.785 9.819 9.668 9.678 148,135 -0.12(-1.20%)
Dec 19, 2023 9.814 9.844 9.765 9.795 278,744 +0.02(+0.20%)
Dec 18, 2023 9.736 9.814 9.697 9.775 252,261 +0.04(+0.40%)
Dec 15, 2023 9.717 9.770 9.683 9.736 197,624 +0.01(+0.10%)
Dec 14, 2023 9.717 9.802 9.717 9.726 306,977 +0.03(+0.33%)
Dec 13, 2023 9.588 9.723 9.588 9.694 178,422 +0.11(+1.11%)
Dec 12, 2023 9.559 9.614 9.559 9.588 193,436 +0.00(+0.00%)
Dec 11, 2023 9.568 9.588 9.561 9.588 95,902 +0.04(+0.41%)
Dec 08, 2023 9.539 9.568 9.520 9.549 233,179 -0.04(-0.40%)
Dec 07, 2023 9.578 9.655 9.578 9.588 172,615 +0.04(+0.41%)
Dec 06, 2023 9.597 9.631 9.549 9.549 146,402 -0.05(-0.51%)
Dec 05, 2023 9.529 9.633 9.510 9.597 133,255 +0.01(+0.10%)
Dec 04, 2023 9.549 9.626 9.549 9.588 94,077 -0.05(-0.50%)
Dec 01, 2023 9.539 9.655 9.539 9.636 191,511 +0.04(+0.40%)
Nov 30, 2023 9.559 9.636 9.552 9.597 122,433 +0.03(+0.30%)
Nov 29, 2023 9.559 9.626 9.549 9.568 146,058 +0.01(+0.10%)
Nov 28, 2023 9.549 9.578 9.520 9.559 151,632 -0.03(-0.30%)
Nov 27, 2023 9.549 9.602 9.544 9.588 210,146 +0.02(+0.20%)
Nov 24, 2023 9.529 9.617 9.500 9.568 130,070 +0.04(+0.41%)
Nov 22, 2023 9.578 9.646 9.529 9.529 309,907 +0.01(+0.10%)
Nov 21, 2023 9.481 9.529 9.481 9.520 147,148 -0.02(-0.20%)
Nov 20, 2023 9.432 9.578 9.423 9.539 378,614 +0.16(+1.76%)
Nov 17, 2023 9.239 9.442 9.239 9.374 283,007 +0.12(+1.26%)
Nov 16, 2023 9.326 9.374 9.229 9.258 254,792 -0.07(-0.73%)
Nov 15, 2023 9.394 9.423 9.306 9.326 183,532 -0.01(-0.10%)
Nov 14, 2023 9.229 9.365 9.229 9.336 249,195 +0.20(+2.15%)
Nov 13, 2023 9.110 9.158 9.091 9.139 91,254 +0.06(+0.64%)
Nov 10, 2023 9.062 9.148 9.023 9.081 105,413 +0.10(+1.07%)
Nov 09, 2023 9.100 9.100 8.975 8.985 137,151 -0.06(-0.64%)
Nov 08, 2023 9.129 9.129 9.024 9.042 175,675 -0.07(-0.74%)
Nov 07, 2023 9.100 9.120 9.052 9.110 79,475 +0.01(+0.11%)
Nov 06, 2023 9.197 9.206 9.062 9.100 150,275 -0.12(-1.25%)
Nov 03, 2023 9.120 9.331 9.120 9.216 272,081 +0.13(+1.48%)
Nov 02, 2023 8.917 9.100 8.917 9.081 143,818 +0.21(+2.39%)
Nov 01, 2023 8.821 8.869 8.787 8.869 163,849 +0.08(+0.88%)
Oct 31, 2023 8.754 8.807 8.691 8.792 190,307 +0.10(+1.11%)
Oct 30, 2023 8.571 8.705 8.571 8.696 219,462 +0.15(+1.80%)
Oct 27, 2023 8.628 8.628 8.522 8.542 288,408 -0.03(-0.34%)
Oct 26, 2023 8.715 8.763 8.474 8.571 1,046,432 -0.12(-1.33%)
Oct 25, 2023 8.831 8.864 8.686 8.686 469,414 -0.20(-2.28%)
Oct 24, 2023 8.860 8.888 8.835 8.888 204,157 +0.12(+1.32%)
Oct 23, 2023 8.754 8.868 8.754 8.773 153,668 -0.03(-0.33%)
Oct 20, 2023 8.898 8.917 8.773 8.802 186,832 -0.10(-1.08%)
Oct 19, 2023 8.956 8.985 8.864 8.898 173,176 -0.05(-0.54%)
Oct 18, 2023 9.023 9.052 8.928 8.946 142,992 -0.13(-1.38%)
Oct 17, 2023 9.062 9.110 9.023 9.071 212,203 -0.01(-0.11%)
Oct 16, 2023 9.081 9.115 9.052 9.081 157,745 +0.06(+0.64%)
Oct 13, 2023 9.120 9.120 8.980 9.023 110,995 -0.04(-0.39%)
Oct 12, 2023 9.145 9.145 9.011 9.059 134,708 -0.05(-0.53%)
Oct 11, 2023 9.154 9.154 9.078 9.107 79,797 -0.03(-0.31%)
Oct 10, 2023 9.078 9.174 9.073 9.135 75,524 +0.08(+0.84%)
Oct 09, 2023 9.030 9.078 8.973 9.059 153,752 +0.05(+0.53%)
Oct 06, 2023 8.896 9.040 8.882 9.011 140,153 +0.11(+1.29%)
Oct 05, 2023 8.877 8.954 8.858 8.896 177,583 -0.03(-0.32%)
Oct 04, 2023 8.877 8.944 8.848 8.925 109,056 +0.03(+0.32%)
Oct 03, 2023 8.925 8.978 8.839 8.896 258,245 -0.09(-0.96%)
Oct 02, 2023 8.982 9.015 8.925 8.982 160,731 -0.04(-0.42%)
Sep 29, 2023 9.068 9.103 9.013 9.021 232,687 -0.03(-0.32%)
Sep 28, 2023 9.001 9.092 8.972 9.049 154,394 +0.04(+0.42%)
Sep 27, 2023 9.030 9.073 8.992 9.011 136,510 -0.05(-0.53%)
Sep 26, 2023 9.097 9.140 9.011 9.059 133,257 -0.08(-0.84%)
Sep 25, 2023 9.145 9.145 9.116 9.135 121,132 -0.07(-0.73%)
Sep 22, 2023 9.183 9.241 9.135 9.202 136,084 +0.08(+0.84%)
Sep 21, 2023 9.221 9.221 9.120 9.126 112,254 -0.12(-1.34%)
Sep 20, 2023 9.298 9.355 9.250 9.250 154,115 +0.00(+0.00%)
Sep 19, 2023 9.212 9.260 9.212 9.250 120,461 -0.02(-0.21%)
Sep 18, 2023 9.250 9.288 9.212 9.269 125,817 +0.00(+0.00%)
Sep 15, 2023 9.288 9.336 9.250 9.269 181,288 -0.10(-1.02%)
Sep 14, 2023 9.308 9.365 9.245 9.365 152,630 +0.14(+1.48%)
Sep 13, 2023 9.304 9.304 9.171 9.228 171,565 -0.02(-0.21%)
Sep 12, 2023 9.285 9.299 9.238 9.247 115,067 -0.07(-0.71%)
Sep 11, 2023 9.333 9.365 9.271 9.314 117,589 +0.02(+0.20%)
Sep 08, 2023 9.285 9.328 9.257 9.295 90,833 +0.02(+0.20%)
Sep 07, 2023 9.238 9.298 9.238 9.276 86,990 -0.05(-0.51%)
Sep 06, 2023 9.371 9.399 9.285 9.323 91,225 -0.09(-0.91%)
Sep 05, 2023 9.504 9.504 9.399 9.409 61,045 -0.07(-0.70%)
Sep 01, 2023 9.542 9.542 9.442 9.475 71,493 +0.00(+0.00%)
Aug 31, 2023 9.551 9.551 9.458 9.475 113,661 -0.04(-0.40%)
Aug 30, 2023 9.504 9.542 9.494 9.513 96,039 +0.02(+0.20%)
Aug 29, 2023 9.399 9.504 9.393 9.494 72,524 +0.12(+1.32%)
Aug 28, 2023 9.371 9.409 9.314 9.371 82,309 +0.03(+0.31%)
Aug 25, 2023 9.285 9.361 9.247 9.342 96,986 +0.06(+0.61%)
Aug 24, 2023 9.418 9.418 9.266 9.285 147,406 -0.08(-0.81%)
Aug 23, 2023 9.276 9.390 9.276 9.361 137,564 +0.10(+1.03%)
Aug 22, 2023 9.333 9.333 9.242 9.266 81,319 -0.01(-0.10%)
Aug 21, 2023 9.276 9.309 9.228 9.276 79,191 +0.02(+0.21%)
Aug 18, 2023 9.209 9.280 9.209 9.257 75,671 -0.01(-0.10%)
Aug 17, 2023 9.352 9.352 9.247 9.266 134,580 -0.06(-0.61%)
Aug 16, 2023 9.352 9.371 9.285 9.323 116,100 -0.05(-0.51%)
Aug 15, 2023 9.447 9.447 9.342 9.371 195,434 -0.08(-0.80%)
Aug 14, 2023 9.418 9.456 9.380 9.447 138,256 +0.04(+0.43%)
Aug 11, 2023 9.472 9.472 9.396 9.406 114,965 -0.07(-0.70%)
Aug 10, 2023 9.500 9.557 9.434 9.472 117,757 +0.02(+0.20%)
Aug 09, 2023 9.519 9.519 9.429 9.453 193,364 -0.03(-0.30%)
Aug 08, 2023 9.481 9.481 9.391 9.481 81,104 +0.00(+0.00%)
Aug 07, 2023 9.406 9.481 9.378 9.481 133,237 +0.08(+0.80%)
Aug 04, 2023 9.453 9.510 9.387 9.406 148,888 -0.04(-0.40%)
Aug 03, 2023 9.444 9.472 9.420 9.444 117,354 -0.03(-0.30%)
Aug 02, 2023 9.538 9.548 9.453 9.472 177,885 -0.11(-1.18%)
Aug 01, 2023 9.623 9.642 9.566 9.585 118,760 -0.08(-0.78%)
Jul 31, 2023 9.727 9.727 9.623 9.661 147,396 +0.00(+0.00%)
Jul 28, 2023 9.670 9.684 9.615 9.661 130,122 +0.07(+0.69%)
Jul 27, 2023 9.661 9.718 9.590 9.595 138,353 -0.04(-0.39%)
Jul 26, 2023 9.614 9.651 9.604 9.633 94,833 +0.02(+0.20%)
Jul 25, 2023 9.585 9.632 9.585 9.614 82,521 +0.02(+0.20%)
Jul 24, 2023 9.642 9.650 9.571 9.595 107,375 +0.00(+0.00%)
Jul 21, 2023 9.614 9.651 9.595 9.595 80,792 -0.01(-0.10%)
Jul 20, 2023 9.604 9.647 9.590 9.604 111,013 -0.04(-0.39%)
Jul 19, 2023 9.585 9.661 9.585 9.642 127,484 +0.06(+0.59%)
Jul 18, 2023 9.566 9.604 9.510 9.585 120,279 +0.02(+0.20%)
Jul 17, 2023 9.548 9.582 9.498 9.566 173,366 +0.07(+0.70%)
Jul 14, 2023 9.548 9.548 9.453 9.500 67,405 +0.00(+0.00%)
Jul 13, 2023 9.519 9.533 9.491 9.500 88,838 +0.04(+0.43%)
Jul 12, 2023 9.507 9.517 9.441 9.460 100,484 +0.03(+0.30%)
Jul 11, 2023 9.422 9.432 9.347 9.432 117,549 +0.07(+0.70%)
Jul 10, 2023 9.328 9.385 9.310 9.366 108,533 +0.06(+0.60%)
Jul 07, 2023 9.272 9.352 9.253 9.310 81,426 +0.03(+0.30%)
Jul 06, 2023 9.281 9.338 9.216 9.281 70,712 -0.08(-0.80%)
Jul 05, 2023 9.413 9.460 9.319 9.356 105,231 -0.11(-1.19%)
Jul 03, 2023 9.478 9.478 9.394 9.469 76,731 +0.02(+0.20%)
Jun 30, 2023 9.469 9.488 9.413 9.450 161,902 +0.08(+0.80%)
Jun 29, 2023 9.375 9.375 9.316 9.375 105,352 +0.03(+0.30%)
Jun 28, 2023 9.375 9.375 9.244 9.347 146,447 +0.02(+0.20%)
Jun 27, 2023 9.281 9.328 9.244 9.328 123,402 +0.13(+1.43%)
Jun 26, 2023 9.225 9.281 9.197 9.197 199,006 -0.04(-0.41%)
Jun 23, 2023 9.263 9.263 9.216 9.234 146,783 -0.05(-0.51%)
Jun 22, 2023 9.291 9.310 9.253 9.281 91,145 -0.01(-0.10%)
Jun 21, 2023 9.300 9.310 9.272 9.291 113,174 -0.03(-0.30%)
Jun 20, 2023 9.403 9.403 9.281 9.319 221,315 -0.08(-0.90%)
Jun 16, 2023 9.422 9.432 9.385 9.403 127,883 +0.04(+0.40%)
Jun 15, 2023 9.310 9.374 9.310 9.366 180,134 -0.07(-0.74%)
May 08, 2023 9.491 9.491 9.408 9.436 57,568 -0.04(-0.39%)
May 05, 2023 9.417 9.473 9.410 9.473 140,839 +0.13(+1.39%)
May 04, 2023 9.352 9.399 9.306 9.343 109,628 -0.01(-0.10%)
May 03, 2023 9.362 9.436 9.352 9.352 67,789 -0.03(-0.30%)
May 02, 2023 9.501 9.519 9.352 9.380 89,444 -0.12(-1.27%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.