Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.362 4.368 4.342 4.359 342,231 +0.02(+0.41%)
Mar 29, 2007 4.348 4.365 4.318 4.342 403,928 +0.02(+0.54%)
Mar 28, 2007 4.345 4.351 4.313 4.318 398,474 -0.03(-0.61%)
Mar 27, 2007 4.321 4.368 4.318 4.345 562,091 +0.02(+0.54%)
Mar 26, 2007 4.371 4.371 4.315 4.321 650,376 -0.05(-1.21%)
Mar 23, 2007 4.368 4.374 4.330 4.374 621,402 +0.01(+0.34%)
Mar 22, 2007 4.310 4.362 4.310 4.359 667,760 +0.04(+0.88%)
Mar 21, 2007 4.292 4.327 4.271 4.321 686,508 +0.03(+0.68%)
Mar 20, 2007 4.283 4.310 4.266 4.292 463,239 -0.01(-0.14%)
Mar 19, 2007 4.324 4.342 4.283 4.298 579,475 -0.00(-0.07%)
Mar 16, 2007 4.313 4.324 4.286 4.301 343,935 -0.01(-0.27%)
Mar 15, 2007 4.280 4.313 4.269 4.313 382,794 +0.03(+0.75%)
Mar 14, 2007 4.283 4.295 4.242 4.280 490,849 -0.01(-0.34%)
Mar 13, 2007 4.365 4.371 4.289 4.295 505,507 -0.07(-1.61%)
Mar 12, 2007 4.368 4.371 4.345 4.365 460,853 +0.01(+0.20%)
Mar 09, 2007 4.357 4.368 4.327 4.357 426,425 +0.01(+0.34%)
Mar 08, 2007 4.327 4.357 4.327 4.342 554,592 +0.02(+0.41%)
Mar 07, 2007 4.280 4.339 4.254 4.324 685,485 +0.05(+1.10%)
Mar 06, 2007 4.251 4.289 4.249 4.277 583,906 +0.05(+1.11%)
Mar 05, 2007 4.307 4.324 4.201 4.230 943,181 -0.12(-2.76%)
Mar 02, 2007 4.295 4.351 4.280 4.351 629,242 +0.05(+1.09%)
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.