BlackRock Global Opportunities Equity Trust（BOE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	11.53	11.57	11.37	11.44	-0.09%	365,200
2026-10-15	11.50	11.55	11.45	11.45	-1.46%	114,500
2026-10-14	11.78	11.78	11.56	11.62	-1.69%	221,500
2026-10-13	11.87	11.87	11.76	11.82	-0.17%	75,100
2026-10-12	11.88	11.88	11.80	11.84	-0.34%	93,800
2026-10-09	11.80	11.91	11.72	11.88	+1.54%	206,000
2026-10-08	11.76	11.78	11.63	11.70	+0.17%	340,500
2026-10-07	11.75	11.78	11.64	11.68	-0.85%	257,200
2026-10-06	11.66	11.81	11.64	11.78	+0.94%	140,000
2026-10-05	11.66	11.73	11.55	11.67	-0.17%	149,900
2026-10-02	11.70	11.82	11.67	11.69	+0.26%	143,700
2026-10-01	11.67	11.71	11.55	11.66	-0.17%	148,300
2026-09-30	11.92	11.92	11.66	11.68	-1.35%	326,000
2026-09-29	11.84	11.87	11.71	11.84	+0.00%	182,300
2026-09-28	12.04	12.04	11.80	11.84	-1.82%	239,600
2026-09-25	12.07	12.12	11.89	12.06	+0.08%	183,200
2026-09-24	12.12	12.13	11.94	12.05	-0.90%	98,600
2026-09-23	12.24	12.27	12.11	12.16	-1.06%	67,300
2026-09-22	12.28	12.41	12.27	12.29	+0.24%	109,300
2026-09-21	12.20	12.30	12.18	12.26	+0.57%	73,200
2026-09-18	12.26	12.26	12.09	12.19	-0.49%	123,600
2026-09-17	12.27	12.29	12.19	12.25	+0.91%	70,100
2026-09-16	12.24	12.24	12.06	12.14	-0.16%	117,400
2026-09-15	12.14	12.25	12.10	12.16	-0.16%	238,200
2026-09-14	12.15	12.18	12.07	12.18	+0.08%	82,500
2026-09-11	12.19	12.20	12.12	12.17	+0.75%	77,500
2026-09-10	12.28	12.36	12.05	12.08	-2.19%	136,900
2026-09-09	12.43	12.49	12.29	12.35	-0.72%	96,900
2026-09-08	12.43	12.46	12.34	12.44	-0.16%	112,800
2026-09-04	12.52	12.52	12.41	12.46	-0.48%	65,400
2026-09-03	12.49	12.54	12.40	12.52	+0.56%	129,600
2026-09-02	12.51	12.52	12.41	12.45	-0.24%	70,400
2026-09-01	12.43	12.50	12.39	12.48	+0.32%	109,600
2026-08-31	12.50	12.55	12.38	12.44	-0.24%	139,400
2026-08-28	12.49	12.56	12.43	12.47	+0.32%	116,200
2026-08-27	12.54	12.54	12.43	12.43	-0.40%	65,700
2026-08-26	12.51	12.56	12.45	12.48	+0.00%	120,900
2026-08-25	12.51	12.53	12.45	12.48	+0.56%	102,300
2026-08-24	12.40	12.43	12.31	12.41	+0.08%	37,900
2026-08-21	12.32	12.40	12.26	12.40	+1.31%	47,400
2026-08-20	12.29	12.35	12.22	12.24	-0.73%	67,600
2026-08-19	12.41	12.45	12.27	12.33	-0.64%	55,500
2026-08-18	12.47	12.47	12.37	12.41	-0.48%	139,800
2026-08-17	12.44	12.49	12.36	12.47	+0.16%	78,400
2026-08-14	12.40	12.45	12.34	12.45	-0.40%	95,300
2026-08-13	12.49	12.58	12.41	12.50	+0.00%	100,700
2026-08-12	12.51	12.55	12.42	12.50	+0.00%	122,700
2026-08-11	12.45	12.50	12.42	12.50	+0.56%	93,500
2026-08-10	12.32	12.47	12.31	12.43	+1.06%	173,000
2026-08-07	12.30	12.40	12.25	12.30	+0.16%	129,800
2026-08-06	12.31	12.34	12.21	12.28	-0.24%	93,800
2026-08-05	12.35	12.38	12.24	12.31	+0.33%	116,600
2026-08-04	12.25	12.35	12.22	12.27	+0.90%	80,900
2026-08-03	12.10	12.30	12.10	12.16	+0.41%	98,200
2026-07-31	12.21	12.21	12.06	12.11	-0.25%	87,500
2026-07-30	11.93	12.16	11.86	12.14	+2.45%	92,900
2026-07-29	11.99	12.00	11.82	11.85	-1.09%	83,900
2026-07-28	11.94	12.02	11.82	11.98	+0.84%	78,600
2026-07-27	12.00	12.08	11.79	11.88	-0.25%	111,600
2026-07-24	11.91	11.94	11.85	11.91	+0.42%	71,300
2026-07-23	11.93	11.97	11.80	11.86	-0.92%	94,600
2026-07-22	12.00	12.03	11.92	11.97	+0.08%	91,600
2026-07-21	12.09	12.09	11.94	11.96	-0.33%	92,600
2026-07-20	12.02	12.04	11.91	12.00	+0.50%	62,600
2026-07-17	12.05	12.11	11.92	11.94	-1.81%	68,200
2026-07-16	12.17	12.24	12.09	12.16	-0.08%	62,400
2026-07-15	12.16	12.24	12.12	12.17	-0.08%	64,700
2026-07-14	12.28	12.28	12.16	12.18	-0.65%	98,000
2026-07-13	12.26	12.35	12.21	12.26	-0.16%	126,200
2026-07-10	12.22	12.34	12.20	12.28	+0.66%	68,200
2026-07-09	12.19	12.22	12.16	12.20	+0.58%	73,300
2026-07-08	12.15	12.16	11.99	12.13	-0.57%	83,500
2026-07-07	12.20	12.24	12.14	12.20	+0.25%	87,500
2026-07-06	12.13	12.27	12.10	12.17	+0.58%	131,800
2026-07-02	12.13	12.20	12.01	12.10	+0.17%	79,300
2026-07-01	12.08	12.15	12.05	12.08	-0.08%	124,200
2026-06-30	12.05	12.10	12.03	12.09	+0.83%	171,600
2026-06-29	11.92	11.99	11.88	11.99	+1.35%	131,000
2026-06-26	11.77	11.91	11.69	11.83	+0.17%	70,700
2026-06-25	11.86	11.95	11.75	11.81	+0.34%	68,900
2026-06-24	11.82	11.87	11.75	11.77	-0.17%	75,600
2026-06-23	11.70	11.83	11.70	11.79	-0.17%	81,500
2026-06-22	11.89	11.93	11.78	11.81	-0.59%	98,600
2026-06-18	11.93	11.99	11.85	11.88	+0.34%	79,600
2026-06-17	11.99	12.02	11.78	11.84	-0.92%	88,000
2026-06-16	12.02	12.02	11.93	11.95	-0.58%	51,200
2026-06-15	11.98	12.05	11.95	12.02	+0.75%	76,500
2026-06-12	11.94	11.97	11.88	11.93	+0.59%	100,200
2026-06-11	11.78	11.94	11.70	11.86	+1.28%	146,400
2026-06-10	11.81	11.86	11.69	11.71	-0.85%	100,800
2026-06-09	11.76	11.88	11.59	11.81	+1.20%	166,600
2026-06-08	11.82	11.87	11.63	11.67	-0.43%	96,200
2026-06-05	11.96	11.99	11.68	11.72	-2.17%	135,800
2026-06-04	11.98	12.02	11.97	11.98	-0.25%	95,400
2026-06-03	12.08	12.10	11.99	12.01	-0.50%	86,400
2026-06-02	12.00	12.10	12.00	12.07	+0.84%	131,400
2026-06-01	12.08	12.08	11.94	11.97	-0.91%	211,900
2026-05-29	12.03	12.09	12.02	12.08	+0.58%	124,100
2026-05-28	12.00	12.02	11.94	12.01	+0.17%	118,200
2026-05-27	11.97	12.00	11.92	11.99	+0.50%	61,800
2026-05-26	11.92	11.99	11.88	11.93	+0.68%	123,900
2026-05-22	11.93	11.94	11.81	11.85	-0.08%	82,300
2026-05-21	11.84	11.89	11.78	11.86	+0.25%	95,500
2026-05-20	11.68	11.84	11.63	11.83	+1.63%	159,200
2026-05-19	11.51	11.66	11.51	11.64	+0.17%	110,500
2026-05-18	11.61	11.64	11.52	11.62	+0.61%	120,300
2026-05-15	11.74	11.79	11.54	11.55	-2.86%	101,700
2026-05-14	11.90	11.98	11.86	11.89	+0.08%	105,300
2026-05-13	11.90	11.90	11.80	11.88	-0.08%	123,600
2026-05-12	11.93	11.93	11.81	11.89	-0.25%	83,900
2026-05-11	11.91	11.95	11.86	11.92	+0.17%	148,200
2026-05-08	11.92	11.92	11.81	11.90	+0.17%	62,100
2026-05-07	11.99	11.99	11.83	11.88	-0.25%	124,900
2026-05-06	11.87	11.92	11.79	11.91	+1.19%	117,700
2026-05-05	11.78	11.80	11.73	11.77	+0.60%	62,700
2026-05-04	11.86	11.86	11.66	11.70	-1.10%	93,000
2026-05-01	11.88	11.93	11.80	11.83	+0.00%	107,600
2026-04-30	11.73	11.84	11.67	11.83	+1.72%	146,900
2026-04-29	11.68	11.73	11.60	11.63	-0.34%	139,500
2026-04-28	11.70	11.71	11.60	11.67	-0.51%	110,200
2026-04-27	11.70	11.73	11.65	11.73	+0.60%	137,100
2026-04-24	11.60	11.69	11.56	11.66	+0.34%	104,600
2026-04-23	11.68	11.74	11.56	11.62	-0.34%	94,000
2026-04-22	11.73	11.80	11.65	11.66	-0.17%	58,900
2026-04-21	11.76	11.81	11.64	11.68	-0.51%	82,000
2026-04-20	11.76	11.78	11.71	11.74	-0.25%	52,800
2026-04-17	11.76	11.84	11.69	11.77	+0.51%	156,600
2026-04-16	11.69	11.71	11.63	11.71	+0.52%	88,400
2026-04-15	11.68	11.75	11.62	11.65	-0.85%	170,400
2026-04-14	11.69	11.75	11.61	11.75	+1.03%	152,100
2026-04-13	11.48	11.64	11.42	11.63	+1.31%	150,700
2026-04-10	11.57	11.57	11.44	11.48	-0.17%	112,200
2026-04-09	11.51	11.52	11.42	11.50	+0.35%	210,100
2026-04-08	11.40	11.51	11.35	11.46	+2.60%	163,700
2026-04-07	11.17	11.17	11.07	11.17	+0.00%	226,200
2026-04-06	11.12	11.19	11.06	11.17	+0.27%	147,900
2026-04-02	10.98	11.16	10.91	11.14	+0.27%	225,600
2026-04-01	10.97	11.17	10.97	11.11	+1.37%	186,700
2026-03-31	10.67	10.96	10.67	10.96	+3.20%	205,000
2026-03-30	10.68	10.78	10.60	10.62	-0.19%	119,600
2026-03-27	10.80	10.84	10.59	10.64	-1.66%	156,900
2026-03-26	10.97	11.06	10.80	10.82	-2.08%	167,100
2026-03-25	11.10	11.13	11.03	11.05	+0.55%	185,100
2026-03-24	10.93	11.07	10.86	10.99	+0.46%	168,500
2026-03-23	10.97	11.03	10.86	10.94	+0.92%	156,800
2026-03-20	11.04	11.04	10.76	10.84	-1.45%	110,800
2026-03-19	11.09	11.11	10.92	11.00	-1.43%	285,600
2026-03-18	11.29	11.29	11.14	11.16	-1.15%	154,600
2026-03-17	11.31	11.35	11.26	11.29	+0.53%	80,700
2026-03-16	11.21	11.28	11.19	11.23	+0.81%	106,900
2026-03-13	11.26	11.30	11.12	11.14	-1.42%	97,100
2026-03-12	11.44	11.50	11.30	11.30	-1.65%	192,300
2026-03-11	11.49	11.56	11.41	11.49	+0.26%	264,600
2026-03-10	11.40	11.50	11.37	11.46	+0.97%	271,100
2026-03-09	11.29	11.38	11.11	11.35	-0.26%	294,100
2026-03-06	11.39	11.45	11.36	11.38	-1.56%	176,300
2026-03-05	11.73	11.74	11.51	11.56	-1.45%	232,600
2026-03-04	11.74	11.84	11.72	11.73	-0.09%	151,800
2026-03-03	11.95	11.99	11.60	11.74	-2.17%	288,300
2026-03-02	11.99	12.02	11.93	12.00	-0.41%	188,100
2026-02-27	12.00	12.05	11.96	12.05	+0.08%	127,400
2026-02-26	12.10	12.11	12.00	12.04	-0.41%	202,900
2026-02-25	12.04	12.09	12.02	12.09	+0.83%	112,000
2026-02-24	11.95	12.02	11.95	11.99	+0.33%	188,300
2026-02-23	11.99	12.00	11.89	11.95	-0.42%	104,200
2026-02-20	11.92	12.00	11.91	12.00	+1.01%	110,000
2026-02-19	11.93	11.95	11.88	11.88	-0.92%	71,700
2026-02-18	11.98	12.01	11.94	11.99	+0.50%	124,200
2026-02-17	11.95	11.96	11.84	11.93	-0.17%	120,200
2026-02-13	11.97	12.00	11.91	11.95	-0.67%	145,100
2026-02-12	12.14	12.18	12.01	12.03	-0.58%	188,700
2026-02-11	12.13	12.14	12.06	12.10	+0.08%	85,600
2026-02-10	12.09	12.13	12.06	12.09	+0.25%	128,300
2026-02-09	12.00	12.06	11.90	12.06	+0.67%	140,300
2026-02-06	11.88	11.98	11.88	11.98	+1.35%	159,400
2026-02-05	11.82	11.88	11.78	11.82	-0.51%	141,800
2026-02-04	11.95	11.97	11.86	11.88	-0.59%	206,700
2026-02-03	12.00	12.01	11.85	11.95	+0.08%	226,600
2026-02-02	11.91	11.99	11.85	11.94	+0.34%	128,100
2026-01-30	11.94	11.95	11.82	11.90	+0.08%	116,700
2026-01-29	11.97	11.97	11.80	11.89	-0.25%	217,500
2026-01-28	12.00	12.01	11.88	11.92	-0.58%	138,100
2026-01-27	11.99	11.99	11.94	11.99	+0.17%	193,300
2026-01-26	11.93	12.01	11.88	11.97	+0.59%	128,400
2026-01-23	11.96	11.96	11.87	11.90	-0.25%	139,700
2026-01-22	11.88	11.95	11.88	11.93	+0.93%	123,700
2026-01-21	11.75	11.84	11.74	11.82	+0.85%	147,000
2026-01-20	11.81	11.81	11.69	11.72	-1.84%	194,300
2026-01-16	11.96	12.04	11.94	11.94	-0.17%	98,100
2026-01-15	12.03	12.05	11.96	11.96	-0.33%	202,200
2026-01-14	12.03	12.06	11.95	12.00	+0.00%	167,300
2026-01-13	11.95	12.00	11.94	12.00	+0.50%	232,100
2026-01-12	11.84	11.97	11.82	11.94	+0.84%	231,100
2026-01-09	11.75	11.84	11.75	11.84	+0.59%	218,100
2026-01-08	11.73	11.79	11.71	11.77	+0.60%	118,400
2026-01-07	11.90	11.90	11.69	11.70	-1.35%	489,400
2026-01-06	11.85	11.88	11.80	11.86	+0.17%	204,900
2026-01-05	11.81	11.84	11.77	11.84	+0.34%	151,900
2026-01-02	11.80	11.85	11.74	11.80	+0.77%	193,900
2025-12-31	11.82	11.83	11.71	11.71	-0.68%	209,300
2025-12-30	11.78	11.81	11.74	11.79	+0.43%	155,400
2025-12-29	11.75	11.76	11.70	11.74	-0.09%	104,500
2025-12-26	11.77	11.77	11.73	11.75	+0.26%	101,300
2025-12-24	11.72	11.74	11.69	11.72	+0.26%	94,100
2025-12-23	11.70	11.71	11.58	11.69	+0.17%	138,900
2025-12-22	11.64	11.68	11.56	11.67	-0.51%	109,300
2025-12-19	11.59	11.74	11.59	11.73	+1.30%	209,700
2025-12-18	11.64	11.66	11.54	11.58	+0.09%	185,300
2025-12-17	11.65	11.70	11.53	11.57	-0.43%	128,000
2025-12-16	11.67	11.69	11.59	11.62	-0.26%	271,600
2025-12-15	11.73	11.75	11.65	11.65	-0.34%	107,000
2025-12-12	11.76	11.78	11.65	11.69	-0.60%	123,700
2025-12-11	11.80	11.80	11.72	11.76	-0.51%	178,100
2025-12-10	11.74	11.82	11.70	11.82	+1.03%	149,200
2025-12-09	11.72	11.76	11.69	11.70	-0.26%	119,000
2025-12-08	11.73	11.74	11.68	11.73	+0.17%	199,900
2025-12-05	11.72	11.74	11.68	11.71	+0.26%	213,400
2025-12-04	11.68	11.69	11.61	11.68	+0.34%	152,900
2025-12-03	11.64	11.64	11.55	11.64	+0.17%	156,800
2025-12-02	11.65	11.65	11.55	11.62	+0.35%	251,800
2025-12-01	11.57	11.64	11.56	11.58	-0.26%	118,300
2025-11-28	11.59	11.62	11.54	11.61	+1.13%	145,100
2025-11-26	11.54	11.57	11.48	11.48	+0.17%	179,200
2025-11-25	11.36	11.46	11.32	11.46	+1.42%	251,800
2025-11-24	11.30	11.31	11.25	11.30	+0.89%	142,700
2025-11-21	11.17	11.25	11.13	11.20	+0.63%	210,000
2025-11-20	11.32	11.40	11.10	11.13	-0.98%	207,400
2025-11-19	11.15	11.24	11.15	11.24	+0.72%	193,100
2025-11-18	11.21	11.21	11.07	11.16	-0.45%	117,400
2025-11-17	11.35	11.36	11.11	11.21	-1.15%	180,700
2025-11-14	11.32	11.37	11.24	11.34	-0.87%	250,300
2025-11-13	11.58	11.58	11.40	11.44	-1.21%	224,200
2025-11-12	11.60	11.61	11.54	11.58	+0.09%	132,400
2025-11-11	11.62	11.62	11.50	11.57	+0.00%	221,000
2025-11-10	11.58	11.59	11.54	11.57	+0.87%	164,000
2025-11-07	11.53	11.55	11.41	11.47	-0.26%	196,300
2025-11-06	11.60	11.60	11.50	11.50	-0.69%	110,500
2025-11-05	11.60	11.61	11.55	11.58	+0.17%	111,000
2025-11-04	11.62	11.62	11.52	11.56	-0.52%	159,000
2025-11-03	11.65	11.72	11.58	11.62	-0.34%	117,000
2025-10-31	11.70	11.70	11.60	11.66	+0.26%	136,900
2025-10-30	11.63	11.63	11.57	11.63	-0.09%	169,900
2025-10-29	11.70	11.70	11.59	11.64	-0.26%	105,000
2025-10-28	11.71	11.71	11.63	11.67	-0.09%	134,800
2025-10-27	11.69	11.69	11.62	11.68	+0.86%	138,300
2025-10-24	11.65	11.65	11.58	11.58	+0.17%	130,400
2025-10-23	11.53	11.57	11.50	11.56	+0.70%	175,300
2025-10-22	11.65	11.68	11.47	11.48	-1.03%	193,000
2025-10-21	11.58	11.60	11.55	11.60	+0.17%	169,100
2025-10-20	11.58	11.62	11.54	11.58	+1.14%	175,700

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+2.76%）。最弱月份：3月（-5.90%）。基于2年每日数据（2025–2026）。

1月+2.45%
2月+1.00%
3月-5.90%
4月+2.55%
5月+2.53%
6月+1.22%
7月-0.36%
8月+2.76%
9月-2.86%
10月-0.17%
11月-0.09%
12月+1.12%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

BlackRock Global Opportunities Equity Trust（BOE）最新收盘价是多少？

2026-10-16 收于 11.44，来自Closelook数据湖的每日价格记录。

BOE 的52周最高价和最低价是多少？

过去52周最高 12.58、最低 10.59（截至 2026-10-16）。

BlackRock Global Opportunities Equity Trust 历史上最强和最弱的月份是哪个？

历史上，BOE 最强的日历月份是8月（平均 +2.76%），最弱的是3月（平均 -5.90%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。