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 (%)
Feb 28, 2007 4.284 4.331 4.284 4.299 670,193 +0.01(+0.35%)
Feb 27, 2007 4.343 4.358 4.192 4.284 822,172 -0.09(-1.96%)
Feb 26, 2007 4.372 4.384 4.346 4.370 607,236 +0.00(+0.00%)
Feb 23, 2007 4.331 4.370 4.328 4.370 642,438 +0.02(+0.54%)
Feb 22, 2007 4.322 4.346 4.313 4.346 786,293 +0.02(+0.48%)
Feb 21, 2007 4.299 4.343 4.296 4.325 879,037 +0.01(+0.27%)
Feb 20, 2007 4.343 4.370 4.302 4.313 916,270 -0.03(-0.75%)
Feb 16, 2007 4.375 4.387 4.346 4.346 664,439 -0.04(-0.94%)
Feb 15, 2007 4.402 4.411 4.372 4.387 778,508 -0.01(-0.34%)
Feb 14, 2007 4.387 4.402 4.372 4.402 651,915 +0.03(+0.61%)
Feb 13, 2007 4.426 4.426 4.361 4.375 954,197 -0.05(-1.13%)
Feb 12, 2007 4.432 4.458 4.408 4.426 571,289 +0.01(+0.13%)
Feb 09, 2007 4.432 4.432 4.411 4.420 626,529 -0.01(-0.27%)
Feb 08, 2007 4.420 4.432 4.414 4.432 716,566 +0.01(+0.27%)
Feb 07, 2007 4.429 4.432 4.414 4.420 749,398 -0.01(-0.20%)
Feb 06, 2007 4.443 4.446 4.417 4.429 720,627 -0.01(-0.20%)
Feb 05, 2007 4.432 4.455 4.414 4.437 756,506 +0.02(+0.47%)
Feb 02, 2007 4.449 4.449 4.417 4.417 659,362 -0.01(-0.33%)
Feb 01, 2007 4.446 4.461 4.420 4.432 694,226 -0.02(-0.46%)
Jan 31, 2007 4.446 4.461 4.423 4.452 511,446 +0.02(+0.53%)
Jan 30, 2007 4.449 4.449 4.405 4.429 493,506 +0.00(+0.00%)
Jan 29, 2007 4.437 4.455 4.417 4.429 468,797 +0.00(+0.07%)
Jan 26, 2007 4.420 4.458 4.411 4.426 689,487 +0.02(+0.40%)
Jan 25, 2007 4.414 4.426 4.393 4.408 988,705 +0.00(+0.07%)
Jan 24, 2007 4.405 4.426 4.387 4.405 899,346 -0.02(-0.47%)
Jan 23, 2007 4.437 4.449 4.396 4.426 881,406 -0.00(-0.07%)
Jan 22, 2007 4.446 4.470 4.402 4.429 844,512 -0.01(-0.33%)
Jan 19, 2007 4.461 4.473 4.432 4.443 703,026 +0.00(+0.00%)
Jan 18, 2007 4.455 4.473 4.432 4.443 617,390 +0.01(+0.27%)
Jan 17, 2007 4.458 4.485 4.432 4.432 616,375 -0.02(-0.53%)
Jan 16, 2007 4.446 4.485 4.443 4.455 801,863 +0.01(+0.27%)
Jan 12, 2007 4.455 4.502 4.432 4.443 621,791 -0.01(-0.13%)
Jan 11, 2007 4.464 4.473 4.435 4.449 725,028 +0.00(+0.00%)
Jan 10, 2007 4.432 4.473 4.346 4.449 1,415,192 +0.02(+0.40%)
Jan 09, 2007 4.458 4.461 4.417 4.432 515,169 -0.02(-0.46%)
Jan 08, 2007 4.461 4.461 4.432 4.452 632,960 -0.01(-0.20%)
Jan 05, 2007 4.470 4.473 4.432 4.461 646,161 +0.00(+0.00%)
Jan 04, 2007 4.482 4.502 4.432 4.461 594,374 +0.00(+0.00%)
Jan 03, 2007 4.494 4.520 4.432 4.461 937,933 -0.05(-1.18%)
Dec 29, 2006 4.523 4.529 4.491 4.514 432,918 +0.01(+0.20%)
Dec 28, 2006 4.461 4.517 4.452 4.505 614,344 +0.06(+1.33%)
Dec 27, 2006 4.491 4.514 4.440 4.446 623,821 -0.03(-0.59%)
Dec 26, 2006 4.529 4.529 4.455 4.473 706,411 -0.02(-0.46%)
Dec 22, 2006 4.529 4.529 4.476 4.494 557,818 -0.08(-1.68%)
Dec 21, 2006 4.567 4.609 4.511 4.570 683,394 +0.01(+0.19%)
Dec 20, 2006 4.520 4.567 4.488 4.562 865,497 +0.04(+0.92%)
Dec 19, 2006 4.502 4.541 4.461 4.520 668,840 +0.03(+0.59%)
Dec 18, 2006 4.470 4.500 4.449 4.494 656,316 +0.02(+0.53%)
Dec 15, 2006 4.446 4.502 4.440 4.470 485,044 +0.03(+0.67%)
Dec 14, 2006 4.455 4.473 4.429 4.440 715,550 +0.03(+0.60%)
Dec 13, 2006 4.429 4.452 4.405 4.414 827,588 -0.03(-0.73%)
Dec 12, 2006 4.479 4.500 4.435 4.446 569,664 -0.02(-0.46%)
Dec 11, 2006 4.476 4.491 4.452 4.467 693,210 -0.00(-0.07%)
Dec 08, 2006 4.473 4.482 4.443 4.470 750,752 +0.04(+0.87%)
Dec 07, 2006 4.461 4.476 4.423 4.432 770,384 -0.03(-0.60%)
Dec 06, 2006 4.473 4.482 4.452 4.458 705,396 -0.01(-0.26%)
Dec 05, 2006 4.446 4.473 4.435 4.470 703,026 +0.03(+0.60%)
Dec 04, 2006 4.411 4.443 4.399 4.443 548,679 +0.04(+0.87%)
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.