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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2007 3.323 3.362 3.285 3.353 2,593,627 +0.04(+1.07%)
Dec 28, 2007 3.323 3.368 3.300 3.317 1,657,273 +0.02(+0.63%)
Dec 27, 2007 3.362 3.374 3.288 3.297 1,777,231 -0.06(-1.93%)
Dec 26, 2007 3.356 3.394 3.338 3.362 1,459,361 -0.01(-0.26%)
Dec 24, 2007 3.270 3.385 3.270 3.371 1,367,419 +0.07(+2.06%)
Dec 21, 2007 3.255 3.323 3.255 3.303 2,106,371 +0.04(+1.09%)
Dec 20, 2007 3.282 3.300 3.249 3.267 1,767,709 -0.01(-0.45%)
Dec 19, 2007 3.282 3.300 3.249 3.282 1,447,022 +0.01(+0.18%)
Dec 18, 2007 3.320 3.323 3.255 3.276 1,472,901 -0.04(-1.16%)
Dec 17, 2007 3.347 3.359 3.314 3.314 1,448,867 -0.04(-1.06%)
Dec 14, 2007 3.368 3.394 3.350 3.350 1,122,533 -0.04(-1.13%)
Dec 13, 2007 3.394 3.421 3.356 3.388 1,387,256 -0.03(-0.86%)
Dec 12, 2007 3.503 3.530 3.397 3.418 1,294,163 -0.04(-1.11%)
Dec 11, 2007 3.506 3.554 3.444 3.456 1,248,463 -0.05(-1.52%)
Dec 10, 2007 3.521 3.560 3.495 3.509 1,384,209 -0.01(-0.34%)
Dec 07, 2007 3.495 3.521 3.486 3.521 866,967 +0.03(+0.85%)
Dec 06, 2007 3.430 3.521 3.430 3.492 1,339,186 +0.04(+1.29%)
Dec 05, 2007 3.397 3.465 3.397 3.447 1,207,163 +0.06(+1.74%)
Dec 04, 2007 3.362 3.418 3.362 3.388 1,020,307 -0.02(-0.69%)
Dec 03, 2007 3.503 3.503 3.368 3.412 1,102,899 +0.01(+0.35%)
Nov 30, 2007 3.433 3.433 3.365 3.400 928,984 +0.07(+2.04%)
Nov 29, 2007 3.341 3.368 3.303 3.332 993,557 +0.01(+0.36%)
Nov 28, 2007 3.264 3.382 3.264 3.320 1,202,762 +0.07(+2.09%)
Nov 27, 2007 3.193 3.255 3.173 3.252 1,771,818 +0.05(+1.57%)
Nov 26, 2007 3.285 3.323 3.179 3.202 1,213,260 -0.11(-3.30%)
Nov 23, 2007 3.241 3.311 3.199 3.311 382,527 +0.08(+2.47%)
Nov 21, 2007 3.249 3.255 3.190 3.232 921,960 -0.03(-0.82%)
Nov 20, 2007 3.317 3.371 3.238 3.258 1,249,140 -0.06(-1.87%)
Nov 19, 2007 3.335 3.385 3.311 3.320 918,409 -0.06(-1.92%)
Nov 16, 2007 3.397 3.480 3.376 3.385 936,685 -0.01(-0.35%)
Nov 15, 2007 3.430 3.468 3.397 3.397 803,989 -0.06(-1.71%)
Nov 14, 2007 3.474 3.521 3.456 3.456 810,417 +0.01(+0.43%)
Nov 13, 2007 3.397 3.477 3.397 3.441 899,814 +0.01(+0.34%)
Nov 12, 2007 3.430 3.501 3.430 3.430 786,724 -0.03(-0.85%)
Nov 09, 2007 3.456 3.521 3.403 3.459 1,011,837 -0.04(-1.18%)
Nov 08, 2007 3.471 3.533 3.471 3.501 883,541 +0.01(+0.25%)
Nov 07, 2007 3.595 3.622 3.492 3.492 796,199 -0.14(-3.75%)
Nov 06, 2007 3.616 3.642 3.595 3.628 712,585 +0.01(+0.24%)
Nov 05, 2007 3.716 3.716 3.601 3.619 525,045 -0.02(-0.65%)
Nov 02, 2007 3.675 3.675 3.631 3.642 601,212 -0.01(-0.24%)
Nov 01, 2007 3.728 3.728 3.651 3.651 762,009 -0.09(-2.52%)
Oct 31, 2007 3.775 3.775 3.722 3.746 592,410 +0.02(+0.63%)
Oct 30, 2007 3.755 3.762 3.722 3.722 705,814 -0.04(-1.02%)
Oct 29, 2007 3.778 3.805 3.760 3.760 582,593 +0.01(+0.24%)
Oct 26, 2007 3.763 3.781 3.737 3.752 628,970 +0.02(+0.47%)
Oct 25, 2007 3.731 3.778 3.698 3.734 544,679 -0.01(-0.16%)
Oct 24, 2007 3.781 3.787 3.707 3.740 486,115 -0.04(-1.09%)
Oct 23, 2007 3.790 3.837 3.755 3.781 543,663 +0.04(+1.03%)
Oct 22, 2007 3.752 3.763 3.701 3.743 563,974 -0.03(-0.78%)
Oct 19, 2007 3.837 3.837 3.752 3.772 584,624 -0.06(-1.54%)
Oct 18, 2007 3.846 3.861 3.831 3.831 512,858 -0.02(-0.61%)
Oct 17, 2007 3.911 3.923 3.840 3.855 567,360 -0.04(-0.99%)
Oct 16, 2007 3.929 3.941 3.893 3.893 664,853 -0.03(-0.75%)
Oct 15, 2007 3.985 3.985 3.923 3.923 453,617 -0.05(-1.34%)
Oct 12, 2007 3.991 4.012 3.976 3.976 413,671 +0.02(+0.45%)
Oct 11, 2007 4.029 4.032 3.958 3.958 606,628 -0.07(-1.69%)
Oct 10, 2007 4.041 4.047 4.023 4.026 457,496 -0.00(-0.07%)
Oct 09, 2007 4.006 4.029 3.994 4.029 425,181 +0.04(+1.04%)
Oct 08, 2007 3.994 4.026 3.976 3.988 384,220 -0.03(-0.74%)
Oct 05, 2007 3.976 4.032 3.970 4.017 454,632 +0.06(+1.57%)
Oct 04, 2007 3.953 3.985 3.944 3.955 473,589 +0.01(+0.30%)
Oct 03, 2007 3.985 3.988 3.944 3.944 736,958 -0.03(-0.82%)
Oct 02, 2007 3.982 3.997 3.964 3.976 554,834 -0.01(-0.15%)
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.