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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2007 3.409 3.409 3.342 3.377 935,320 +0.07(+2.04%)
Nov 29, 2007 3.318 3.345 3.280 3.310 1,000,333 +0.01(+0.36%)
Nov 28, 2007 3.242 3.359 3.242 3.298 1,210,966 +0.07(+2.09%)
Nov 27, 2007 3.172 3.233 3.151 3.230 1,783,903 +0.05(+1.57%)
Nov 26, 2007 3.263 3.301 3.157 3.180 1,221,535 -0.11(-3.30%)
Nov 23, 2007 3.219 3.289 3.178 3.289 385,136 +0.08(+2.47%)
Nov 21, 2007 3.227 3.233 3.169 3.210 928,248 -0.03(-0.82%)
Nov 20, 2007 3.295 3.348 3.216 3.236 1,257,659 -0.06(-1.87%)
Nov 19, 2007 3.313 3.362 3.289 3.298 924,673 -0.06(-1.92%)
Nov 16, 2007 3.374 3.456 3.354 3.362 943,074 -0.01(-0.35%)
Nov 15, 2007 3.406 3.445 3.374 3.374 809,472 -0.06(-1.71%)
Nov 14, 2007 3.450 3.497 3.433 3.433 815,945 +0.01(+0.43%)
Nov 13, 2007 3.374 3.453 3.374 3.418 905,951 +0.01(+0.34%)
Nov 12, 2007 3.406 3.477 3.406 3.406 792,090 -0.03(-0.85%)
Nov 09, 2007 3.433 3.497 3.380 3.436 1,018,738 -0.04(-1.18%)
Nov 08, 2007 3.447 3.509 3.447 3.477 889,567 +0.01(+0.25%)
Nov 07, 2007 3.571 3.597 3.468 3.468 801,630 -0.13(-3.75%)
Nov 06, 2007 3.591 3.618 3.571 3.603 717,445 +0.01(+0.24%)
Nov 05, 2007 3.691 3.691 3.577 3.594 528,626 -0.02(-0.65%)
Nov 02, 2007 3.650 3.650 3.606 3.618 605,312 -0.01(-0.24%)
Nov 01, 2007 3.703 3.703 3.626 3.626 767,206 -0.09(-2.52%)
Oct 31, 2007 3.750 3.750 3.697 3.720 596,451 +0.02(+0.63%)
Oct 30, 2007 3.729 3.736 3.697 3.697 710,628 -0.04(-1.02%)
Oct 29, 2007 3.753 3.779 3.735 3.735 586,567 +0.01(+0.24%)
Oct 26, 2007 3.738 3.756 3.712 3.726 633,260 +0.02(+0.47%)
Oct 25, 2007 3.706 3.753 3.673 3.709 548,394 -0.01(-0.16%)
Oct 24, 2007 3.756 3.761 3.682 3.714 489,430 -0.04(-1.09%)
Oct 23, 2007 3.764 3.811 3.729 3.756 547,371 +0.04(+1.03%)
Oct 22, 2007 3.726 3.738 3.676 3.717 567,821 -0.03(-0.78%)
Oct 19, 2007 3.811 3.811 3.726 3.747 588,612 -0.06(-1.54%)
Oct 18, 2007 3.820 3.835 3.805 3.805 516,356 -0.02(-0.61%)
Oct 17, 2007 3.885 3.896 3.814 3.829 571,229 -0.04(-0.99%)
Oct 16, 2007 3.902 3.914 3.867 3.867 669,388 -0.03(-0.75%)
Oct 15, 2007 3.958 3.958 3.896 3.896 456,711 -0.05(-1.34%)
Oct 12, 2007 3.964 3.984 3.949 3.949 416,493 +0.02(+0.45%)
Oct 11, 2007 4.002 4.005 3.932 3.932 610,765 -0.07(-1.69%)
Oct 10, 2007 4.014 4.020 3.996 3.999 460,617 -0.00(-0.07%)
Oct 09, 2007 3.979 4.002 3.967 4.002 428,081 +0.04(+1.04%)
Oct 08, 2007 3.967 3.999 3.949 3.961 386,841 -0.03(-0.74%)
Oct 05, 2007 3.949 4.005 3.943 3.990 457,733 +0.06(+1.57%)
Oct 04, 2007 3.926 3.958 3.917 3.929 476,820 +0.01(+0.30%)
Oct 03, 2007 3.958 3.961 3.917 3.917 741,985 -0.03(-0.82%)
Oct 02, 2007 3.955 3.970 3.937 3.949 558,619 -0.01(-0.15%)
Oct 01, 2007 3.932 3.976 3.914 3.955 472,389 +0.04(+1.05%)
Sep 28, 2007 3.926 3.946 3.896 3.914 401,837 -0.01(-0.30%)
Sep 27, 2007 3.932 3.958 3.920 3.926 438,647 +0.01(+0.22%)
Sep 26, 2007 3.949 3.955 3.917 3.917 482,614 -0.03(-0.67%)
Sep 25, 2007 3.937 3.961 3.920 3.943 508,176 +0.01(+0.30%)
Sep 24, 2007 3.976 3.984 3.932 3.932 547,030 -0.04(-0.89%)
Sep 21, 2007 3.976 3.984 3.935 3.967 471,025 +0.02(+0.60%)
Sep 20, 2007 3.981 3.987 3.932 3.943 399,792 -0.02(-0.59%)
Sep 19, 2007 3.961 3.999 3.961 3.967 510,562 +0.03(+0.67%)
Sep 18, 2007 3.855 3.961 3.855 3.940 464,209 +0.10(+2.60%)
Sep 17, 2007 3.876 3.879 3.841 3.841 480,909 -0.04(-0.91%)
Sep 14, 2007 3.902 3.917 3.876 3.876 492,839 -0.03(-0.83%)
Sep 13, 2007 3.935 3.952 3.908 3.908 373,889 +0.01(+0.30%)
Sep 12, 2007 3.911 3.929 3.896 3.896 376,275 -0.06(-1.63%)
Sep 11, 2007 3.908 3.973 3.908 3.961 393,998 +0.04(+0.90%)
Sep 10, 2007 3.932 3.961 3.923 3.926 376,275 -0.01(-0.30%)
Sep 07, 2007 3.990 3.990 3.937 3.937 443,077 -0.07(-1.76%)
Sep 06, 2007 3.990 4.031 3.970 4.008 507,835 +0.12(+3.02%)
Sep 05, 2007 4.020 4.037 3.891 3.891 541,236 -0.16(-3.84%)
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.