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 )

8.060 -0.040 (-0.49%)
Streaming Delayed Price Updated: 2:41 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 (%)
Mar 31, 2008 3.268 3.268 3.224 3.224 383,092 -0.01(-0.27%)
Mar 28, 2008 3.307 3.321 3.233 3.233 504,703 -0.08(-2.48%)
Mar 27, 2008 3.342 3.342 3.301 3.315 319,834 -0.01(-0.44%)
Mar 26, 2008 3.342 3.345 3.304 3.330 420,242 +0.00(+0.00%)
Mar 25, 2008 3.348 3.348 3.286 3.330 445,364 -0.02(-0.70%)
Mar 24, 2008 3.166 3.357 3.166 3.354 1,210,737 +0.20(+6.33%)
Mar 21, 2008 3.043 3.154 3.043 3.154 385,491 +0.00(+0.00%)
Mar 20, 2008 3.043 3.154 3.043 3.154 385,491 +0.10(+3.27%)
Mar 19, 2008 3.110 3.148 3.046 3.054 505,470 -0.05(-1.65%)
Mar 18, 2008 3.087 3.145 3.057 3.106 592,102 +0.05(+1.68%)
Mar 17, 2008 3.043 3.095 3.002 3.054 619,900 -0.06(-1.79%)
Mar 14, 2008 3.230 3.242 3.110 3.110 481,148 -0.11(-3.28%)
Mar 13, 2008 3.230 3.230 3.175 3.216 480,909 +0.01(+0.37%)
Mar 12, 2008 3.230 3.286 3.204 3.204 411,636 -0.09(-2.76%)
Mar 11, 2008 3.236 3.295 3.186 3.295 574,839 +0.12(+3.79%)
Mar 10, 2008 3.239 3.251 3.169 3.175 529,307 -0.06(-1.73%)
Mar 07, 2008 3.230 3.292 3.213 3.230 479,751 -0.00(-0.09%)
Mar 06, 2008 3.318 3.318 3.230 3.233 481,274 -0.08(-2.31%)
Mar 05, 2008 3.301 3.383 3.289 3.310 522,491 +0.01(+0.27%)
Mar 04, 2008 3.321 3.357 3.286 3.301 626,409 -0.06(-1.66%)
Mar 03, 2008 3.403 3.403 3.348 3.357 484,659 -0.01(-0.35%)
Feb 29, 2008 3.439 3.439 3.359 3.368 466,935 -0.06(-1.71%)
Feb 28, 2008 3.471 3.471 3.418 3.427 361,364 -0.03(-0.76%)
Feb 27, 2008 3.462 3.495 3.447 3.453 442,055 -0.04(-1.09%)
Feb 26, 2008 3.359 3.491 3.359 3.491 814,421 +0.06(+1.88%)
Feb 25, 2008 3.401 3.427 3.354 3.427 477,501 +0.04(+1.04%)
Feb 22, 2008 3.371 3.392 3.301 3.392 503,241 +0.02(+0.52%)
Feb 21, 2008 3.377 3.386 3.315 3.374 430,808 +0.03(+0.88%)
Feb 20, 2008 3.321 3.374 3.313 3.345 348,327 -0.02(-0.70%)
Feb 19, 2008 3.371 3.380 3.336 3.368 402,348 +0.02(+0.61%)
Feb 18, 2008 3.377 3.377 3.320 3.348 0 +0.00(+0.00%)
Feb 15, 2008 3.377 3.377 3.320 3.348 327,366 +0.00(+0.09%)
Feb 14, 2008 3.462 3.462 3.345 3.345 762,676 -0.11(-3.23%)
Feb 13, 2008 3.515 3.515 3.421 3.456 560,551 -0.07(-2.08%)
Feb 12, 2008 3.450 3.530 3.450 3.530 470,685 +0.07(+1.95%)
Feb 11, 2008 3.480 3.480 3.436 3.462 417,931 +0.00(+0.00%)
Feb 08, 2008 3.453 3.465 3.433 3.462 360,682 +0.03(+0.94%)
Feb 07, 2008 3.377 3.462 3.377 3.430 436,261 +0.00(+0.09%)
Feb 06, 2008 3.550 3.550 3.392 3.427 901,834 -0.09(-2.67%)
Feb 05, 2008 3.580 3.588 3.491 3.521 1,038,165 -0.09(-2.44%)
Feb 04, 2008 3.662 3.662 3.588 3.609 703,471 -0.04(-1.22%)
Feb 01, 2008 3.612 3.654 3.594 3.654 836,159 +0.08(+2.24%)
Jan 31, 2008 3.521 3.585 3.491 3.574 659,674 +0.04(+1.16%)
Jan 30, 2008 3.559 3.577 3.497 3.533 977,225 -0.03(-0.82%)
Jan 29, 2008 3.515 3.562 3.500 3.562 1,075,674 +0.08(+2.19%)
Jan 28, 2008 3.398 3.518 3.371 3.486 998,568 +0.10(+3.04%)
Jan 25, 2008 3.430 3.474 3.374 3.383 834,009 -0.03(-0.86%)
Jan 24, 2008 3.339 3.412 3.339 3.412 1,202,445 +0.09(+2.83%)
Jan 23, 2008 3.236 3.327 3.227 3.318 1,413,142 +0.04(+1.16%)
Jan 22, 2008 3.154 3.280 3.142 3.280 1,052,218 +0.00(+0.00%)
Jan 21, 2008 3.310 3.327 3.233 3.280 0 +0.00(+0.00%)
Jan 18, 2008 3.310 3.327 3.233 3.280 1,004,478 -0.04(-1.32%)
Jan 17, 2008 3.398 3.403 3.286 3.324 970,722 -0.07(-2.16%)
Jan 16, 2008 3.339 3.415 3.324 3.398 950,572 +0.04(+1.22%)
Jan 15, 2008 3.351 3.357 3.310 3.357 805,038 -0.02(-0.52%)
Jan 14, 2008 3.389 3.401 3.354 3.374 617,923 +0.02(+0.70%)
Jan 11, 2008 3.365 3.365 3.330 3.351 590,302 -0.01(-0.26%)
Jan 10, 2008 3.292 3.374 3.266 3.359 622,694 +0.06(+1.78%)
Jan 09, 2008 3.304 3.313 3.251 3.301 620,438 +0.01(+0.18%)
Jan 08, 2008 3.339 3.365 3.286 3.295 943,704 -0.03(-0.79%)
Jan 07, 2008 3.327 3.345 3.289 3.321 997,607 -0.01(-0.18%)
Jan 04, 2008 3.374 3.374 3.315 3.327 725,328 -0.06(-1.73%)
Jan 03, 2008 3.336 3.392 3.324 3.386 941,029 +0.06(+1.94%)
Jan 02, 2008 3.324 3.342 3.289 3.321 993,452 -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.