Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 28, 2008 2.165 2.281 2.151 2.248 374,728 +0.01(+0.53%)
Nov 26, 2008 2.124 2.236 2.115 2.236 515,969 +0.04(+1.75%)
Nov 25, 2008 2.195 2.242 2.096 2.198 758,282 +0.02(+1.09%)
Nov 24, 2008 1.941 2.216 1.938 2.174 978,316 +0.26(+13.41%)
Nov 21, 2008 1.926 1.950 1.772 1.917 1,628,983 -0.01(-0.31%)
Nov 20, 2008 2.068 2.088 1.920 1.923 1,454,391 -0.19(-9.08%)
Nov 19, 2008 2.245 2.251 2.106 2.115 909,377 -0.11(-5.04%)
Nov 18, 2008 2.204 2.286 2.186 2.227 924,556 +0.04(+1.62%)
Nov 17, 2008 2.283 2.283 2.192 2.192 908,392 -0.09(-3.89%)
Nov 14, 2008 2.372 2.372 2.281 2.281 616,340 -0.10(-4.08%)
Nov 13, 2008 2.434 2.434 2.204 2.377 1,514,296 +0.14(+6.17%)
Nov 12, 2008 2.372 2.387 2.216 2.239 823,789 -0.17(-6.88%)
Nov 11, 2008 2.396 2.431 2.372 2.405 445,912 -0.02(-0.97%)
Nov 10, 2008 2.493 2.511 2.414 2.428 435,018 -0.04(-1.79%)
Nov 07, 2008 2.490 2.496 2.437 2.473 601,476 -0.04(-1.41%)
Nov 06, 2008 2.558 2.558 2.446 2.508 688,194 -0.06(-2.21%)
Nov 05, 2008 2.673 2.673 2.555 2.565 456,122 -0.11(-4.28%)
Nov 04, 2008 2.570 2.735 2.570 2.679 921,432 +0.13(+5.22%)
Nov 03, 2008 2.558 2.564 2.517 2.546 495,901 +0.04(+1.65%)
Oct 31, 2008 2.443 2.540 2.425 2.505 564,794 +0.05(+2.17%)
Oct 30, 2008 2.473 2.473 2.408 2.452 573,852 +0.06(+2.47%)
Oct 29, 2008 2.384 2.470 2.384 2.393 1,055,733 -0.04(-1.82%)
Oct 28, 2008 2.322 2.437 2.286 2.437 1,460,870 +0.14(+5.91%)
Oct 27, 2008 2.363 2.378 2.301 2.301 784,432 -0.11(-4.53%)
Oct 24, 2008 2.218 2.449 2.218 2.410 1,060,167 -0.01(-0.49%)
Oct 23, 2008 2.416 2.452 2.310 2.422 1,300,107 +0.01(+0.24%)
Oct 22, 2008 2.475 2.523 2.381 2.416 1,203,040 -0.11(-4.44%)
Oct 21, 2008 2.538 2.600 2.511 2.529 1,056,024 -0.05(-2.06%)
Oct 20, 2008 2.727 2.727 2.529 2.582 1,583,026 -0.10(-3.64%)
Oct 17, 2008 2.372 2.738 2.372 2.679 1,626,251 +0.22(+8.75%)
Oct 16, 2008 2.473 2.473 2.269 2.464 1,207,816 +0.16(+7.06%)
Oct 15, 2008 2.393 2.446 2.298 2.301 1,067,699 -0.14(-5.58%)
Oct 14, 2008 2.682 2.688 2.363 2.437 1,278,547 -0.04(-1.43%)
Oct 13, 2008 2.765 2.765 2.236 2.473 1,689,785 +0.29(+13.11%)
Oct 10, 2008 1.775 2.363 1.512 2.186 3,400,297 +0.11(+5.26%)
Oct 09, 2008 2.360 2.410 2.068 2.077 1,835,535 -0.29(-12.31%)
Oct 08, 2008 2.363 2.422 2.162 2.368 2,386,818 -0.10(-3.88%)
Oct 07, 2008 2.741 2.741 2.458 2.464 2,309,216 -0.11(-4.36%)
Oct 06, 2008 2.570 2.670 2.422 2.576 2,349,998 -0.05(-1.91%)
Oct 03, 2008 2.670 2.738 2.604 2.626 810,038 -0.01(-0.34%)
Oct 02, 2008 2.573 2.656 2.567 2.635 1,384,321 +0.00(+0.00%)
Oct 01, 2008 2.526 2.818 2.517 2.635 910,555 +0.07(+2.65%)
Sep 30, 2008 2.546 2.567 2.473 2.567 772,158 +0.14(+5.97%)
Sep 29, 2008 2.570 2.600 2.410 2.422 1,071,917 -0.23(-8.79%)
Sep 26, 2008 2.514 2.665 2.467 2.656 0 +0.02(+0.67%)
Sep 25, 2008 2.555 2.691 2.555 2.638 1,395,025 +0.04(+1.71%)
Sep 24, 2008 2.576 2.605 2.567 2.594 672,582 +0.01(+0.23%)
Sep 23, 2008 2.727 2.727 2.552 2.588 727,686 -0.07(-2.67%)
Sep 22, 2008 2.777 2.783 2.647 2.659 574,482 -0.12(-4.26%)
Sep 19, 2008 2.750 2.851 2.718 2.777 0 +0.27(+10.59%)
Sep 18, 2008 2.363 2.567 2.319 2.511 2,170,487 +0.07(+2.78%)
Sep 17, 2008 2.614 2.614 2.413 2.443 1,495,244 -0.22(-8.42%)
Sep 16, 2008 2.685 2.697 2.464 2.667 1,411,213 -0.09(-3.22%)
Sep 15, 2008 2.803 2.862 2.753 2.756 687,165 -0.15(-5.09%)
Sep 12, 2008 2.803 2.904 2.803 2.904 690,540 +0.06(+1.97%)
Sep 11, 2008 2.862 2.877 2.800 2.848 834,232 -0.10(-3.31%)
Sep 10, 2008 2.981 2.981 2.939 2.945 540,396 -0.02(-0.60%)
Sep 09, 2008 2.992 3.013 2.954 2.963 507,421 -0.03(-0.89%)
Sep 08, 2008 3.022 3.025 2.966 2.989 500,116 +0.05(+1.71%)
Sep 05, 2008 2.942 2.951 2.916 2.939 0 -0.01(-0.40%)
Sep 04, 2008 2.972 2.989 2.942 2.951 468,630 -0.05(-1.58%)
Sep 03, 2008 2.972 3.013 2.972 2.998 188,836 +0.01(+0.50%)
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.