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 )

8.259 -0.011 (-0.13%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 6, 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 (%)
Mar 31, 2008 3.291 3.291 3.247 3.247 380,453 -0.01(-0.27%)
Mar 28, 2008 3.330 3.344 3.256 3.256 501,227 -0.08(-2.48%)
Mar 27, 2008 3.365 3.365 3.324 3.338 317,631 -0.01(-0.44%)
Mar 26, 2008 3.365 3.368 3.327 3.353 417,348 +0.00(+0.00%)
Mar 25, 2008 3.371 3.371 3.309 3.353 442,297 -0.02(-0.70%)
Mar 24, 2008 3.188 3.380 3.188 3.377 1,202,399 +0.20(+6.33%)
Mar 21, 2008 3.064 3.176 3.064 3.176 382,836 +0.00(+0.00%)
Mar 20, 2008 3.064 3.176 3.064 3.176 382,836 +0.10(+3.27%)
Mar 19, 2008 3.132 3.170 3.067 3.075 501,988 -0.05(-1.65%)
Mar 18, 2008 3.108 3.167 3.078 3.127 588,024 +0.05(+1.68%)
Mar 17, 2008 3.064 3.117 3.022 3.075 615,630 -0.06(-1.79%)
Mar 14, 2008 3.253 3.265 3.132 3.132 477,834 -0.11(-3.28%)
Mar 13, 2008 3.253 3.253 3.197 3.238 477,597 +0.01(+0.37%)
Mar 12, 2008 3.253 3.309 3.226 3.226 408,801 -0.09(-2.76%)
Mar 11, 2008 3.259 3.318 3.208 3.318 570,880 +0.12(+3.79%)
Mar 10, 2008 3.262 3.273 3.191 3.197 525,662 -0.06(-1.73%)
Mar 07, 2008 3.253 3.315 3.235 3.253 476,446 -0.00(-0.09%)
Mar 06, 2008 3.341 3.341 3.253 3.256 477,960 -0.08(-2.31%)
Mar 05, 2008 3.324 3.406 3.312 3.333 518,892 +0.01(+0.27%)
Mar 04, 2008 3.344 3.380 3.309 3.324 622,095 -0.06(-1.66%)
Mar 03, 2008 3.427 3.427 3.371 3.380 481,321 -0.01(-0.35%)
Feb 29, 2008 3.463 3.463 3.383 3.392 463,720 -0.06(-1.71%)
Feb 28, 2008 3.495 3.495 3.442 3.451 358,875 -0.03(-0.76%)
Feb 27, 2008 3.486 3.519 3.471 3.477 439,010 -0.04(-1.09%)
Feb 26, 2008 3.383 3.516 3.383 3.516 808,812 +0.06(+1.88%)
Feb 25, 2008 3.424 3.451 3.377 3.451 474,213 +0.04(+1.04%)
Feb 22, 2008 3.395 3.415 3.324 3.415 499,775 +0.02(+0.52%)
Feb 21, 2008 3.400 3.409 3.338 3.398 427,841 +0.03(+0.88%)
Feb 20, 2008 3.344 3.398 3.335 3.368 345,928 -0.02(-0.70%)
Feb 19, 2008 3.395 3.403 3.359 3.392 399,577 +0.02(+0.61%)
Feb 18, 2008 3.400 3.400 3.343 3.371 0 +0.00(+0.00%)
Feb 15, 2008 3.400 3.400 3.343 3.371 325,111 +0.00(+0.09%)
Feb 14, 2008 3.486 3.486 3.368 3.368 757,424 -0.11(-3.23%)
Feb 13, 2008 3.539 3.539 3.445 3.480 556,690 -0.07(-2.08%)
Feb 12, 2008 3.474 3.554 3.474 3.554 467,443 +0.07(+1.95%)
Feb 11, 2008 3.504 3.504 3.460 3.486 415,053 +0.00(+0.00%)
Feb 08, 2008 3.477 3.489 3.457 3.486 358,198 +0.03(+0.94%)
Feb 07, 2008 3.400 3.486 3.400 3.454 433,256 +0.00(+0.09%)
Feb 06, 2008 3.575 3.575 3.415 3.451 895,622 -0.09(-2.67%)
Feb 05, 2008 3.604 3.613 3.516 3.545 1,031,015 -0.09(-2.44%)
Feb 04, 2008 3.687 3.687 3.613 3.634 698,626 -0.04(-1.22%)
Feb 01, 2008 3.637 3.679 3.619 3.679 830,400 +0.08(+2.24%)
Jan 31, 2008 3.545 3.610 3.516 3.598 655,131 +0.04(+1.16%)
Jan 30, 2008 3.584 3.601 3.522 3.557 970,495 -0.03(-0.82%)
Jan 29, 2008 3.539 3.587 3.525 3.587 1,068,265 +0.08(+2.19%)
Jan 28, 2008 3.421 3.542 3.395 3.510 991,690 +0.10(+3.04%)
Jan 25, 2008 3.454 3.498 3.398 3.406 828,264 -0.03(-0.86%)
Jan 24, 2008 3.362 3.436 3.362 3.436 1,194,163 +0.09(+2.83%)
Jan 23, 2008 3.259 3.350 3.250 3.341 1,403,409 +0.04(+1.16%)
Jan 22, 2008 3.176 3.303 3.164 3.303 1,044,971 +0.00(+0.00%)
Jan 21, 2008 3.333 3.350 3.256 3.303 0 +0.00(+0.00%)
Jan 18, 2008 3.333 3.350 3.256 3.303 997,560 -0.04(-1.32%)
Jan 17, 2008 3.421 3.427 3.309 3.347 964,036 -0.07(-2.16%)
Jan 16, 2008 3.362 3.439 3.347 3.421 944,025 +0.04(+1.22%)
Jan 15, 2008 3.374 3.380 3.333 3.380 799,494 -0.02(-0.52%)
Jan 14, 2008 3.412 3.424 3.377 3.398 613,667 +0.02(+0.70%)
Jan 11, 2008 3.389 3.389 3.353 3.374 586,236 -0.01(-0.26%)
Jan 10, 2008 3.315 3.398 3.288 3.383 618,406 +0.06(+1.78%)
Jan 09, 2008 3.327 3.335 3.273 3.324 616,165 +0.01(+0.18%)
Jan 08, 2008 3.362 3.389 3.309 3.318 937,205 -0.03(-0.80%)
Jan 07, 2008 3.350 3.368 3.312 3.344 990,736 -0.01(-0.18%)
Jan 04, 2008 3.398 3.398 3.338 3.350 720,333 -0.06(-1.73%)
Jan 03, 2008 3.359 3.415 3.347 3.409 934,548 +0.06(+1.94%)
Jan 02, 2008 3.347 3.365 3.312 3.344 986,610 -0.01(-0.26%)
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.