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 )

8.050 -0.050 (-0.62%)
Official Closing Price Updated: 4:00 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 (%)
Apr 30, 2008 3.365 3.365 3.306 3.330 392,294 -0.00(-0.09%)
Apr 29, 2008 3.365 3.388 3.315 3.333 487,383 -0.05(-1.39%)
Apr 28, 2008 3.397 3.403 3.359 3.380 393,869 -0.01(-0.26%)
Apr 25, 2008 3.371 3.388 3.325 3.388 438,390 +0.05(+1.49%)
Apr 24, 2008 3.297 3.365 3.286 3.339 534,538 +0.05(+1.43%)
Apr 23, 2008 3.300 3.315 3.286 3.292 435,980 +0.01(+0.18%)
Apr 22, 2008 3.300 3.321 3.280 3.286 541,274 -0.02(-0.62%)
Apr 21, 2008 3.336 3.336 3.280 3.306 635,671 -0.03(-0.97%)
Apr 18, 2008 3.341 3.353 3.333 3.339 437,285 +0.01(+0.26%)
Apr 17, 2008 3.256 3.344 3.245 3.330 718,641 +0.05(+1.47%)
Apr 16, 2008 3.174 3.289 3.168 3.282 495,632 +0.13(+4.15%)
Apr 15, 2008 3.183 3.184 3.116 3.151 460,512 -0.02(-0.65%)
Apr 14, 2008 3.221 3.221 3.171 3.171 267,707 -0.05(-1.55%)
Apr 11, 2008 3.280 3.289 3.209 3.221 517,897 -0.10(-2.92%)
Apr 10, 2008 3.371 3.377 3.309 3.318 545,729 -0.03(-0.79%)
Apr 09, 2008 3.383 3.383 3.324 3.344 360,580 -0.03(-0.87%)
Apr 08, 2008 3.374 3.403 3.344 3.374 412,109 -0.04(-1.03%)
Apr 07, 2008 3.385 3.427 3.374 3.409 340,380 +0.05(+1.40%)
Apr 04, 2008 3.353 3.374 3.330 3.362 491,190 +0.02(+0.53%)
Apr 03, 2008 3.330 3.350 3.297 3.344 433,028 -0.01(-0.18%)
Apr 02, 2008 3.356 3.359 3.303 3.350 394,258 -0.01(-0.17%)
Apr 01, 2008 3.256 3.356 3.256 3.356 468,846 +0.13(+4.09%)
Mar 31, 2008 3.268 3.268 3.224 3.224 383,135 -0.01(-0.27%)
Mar 28, 2008 3.306 3.321 3.233 3.233 504,760 -0.08(-2.48%)
Mar 27, 2008 3.341 3.341 3.300 3.315 319,870 -0.01(-0.44%)
Mar 26, 2008 3.341 3.344 3.303 3.330 420,290 +0.00(+0.00%)
Mar 25, 2008 3.347 3.347 3.286 3.330 445,415 -0.02(-0.70%)
Mar 24, 2008 3.165 3.356 3.165 3.353 1,210,875 +0.20(+6.33%)
Mar 21, 2008 3.042 3.154 3.042 3.154 385,535 +0.00(+0.00%)
Mar 20, 2008 3.042 3.154 3.042 3.154 385,535 +0.10(+3.27%)
Mar 19, 2008 3.110 3.148 3.045 3.054 505,527 -0.05(-1.65%)
Mar 18, 2008 3.086 3.145 3.057 3.105 592,169 +0.05(+1.68%)
Mar 17, 2008 3.042 3.095 3.001 3.054 619,970 -0.06(-1.79%)
Mar 14, 2008 3.230 3.242 3.110 3.110 481,203 -0.11(-3.28%)
Mar 13, 2008 3.230 3.230 3.174 3.215 480,964 +0.01(+0.37%)
Mar 12, 2008 3.230 3.286 3.204 3.204 411,683 -0.09(-2.76%)
Mar 11, 2008 3.236 3.295 3.186 3.295 574,904 +0.12(+3.79%)
Mar 10, 2008 3.239 3.251 3.168 3.174 529,367 -0.06(-1.73%)
Mar 07, 2008 3.230 3.292 3.212 3.230 479,805 -0.00(-0.09%)
Mar 06, 2008 3.318 3.318 3.230 3.233 481,329 -0.08(-2.31%)
Mar 05, 2008 3.300 3.383 3.289 3.309 522,550 +0.01(+0.27%)
Mar 04, 2008 3.321 3.356 3.286 3.300 626,481 -0.06(-1.66%)
Mar 03, 2008 3.403 3.403 3.347 3.356 484,714 -0.01(-0.35%)
Feb 29, 2008 3.438 3.438 3.359 3.368 466,989 -0.06(-1.71%)
Feb 28, 2008 3.471 3.471 3.418 3.427 361,405 -0.03(-0.76%)
Feb 27, 2008 3.462 3.495 3.447 3.453 442,105 -0.04(-1.09%)
Feb 26, 2008 3.359 3.491 3.359 3.491 814,514 +0.06(+1.88%)
Feb 25, 2008 3.400 3.427 3.353 3.427 477,556 +0.04(+1.04%)
Feb 22, 2008 3.371 3.391 3.300 3.391 503,298 +0.02(+0.52%)
Feb 21, 2008 3.377 3.385 3.315 3.374 430,857 +0.03(+0.88%)
Feb 20, 2008 3.321 3.374 3.312 3.344 348,367 -0.02(-0.70%)
Feb 19, 2008 3.371 3.380 3.336 3.368 402,394 +0.02(+0.61%)
Feb 18, 2008 3.377 3.377 3.320 3.347 0 +0.00(+0.00%)
Feb 15, 2008 3.377 3.377 3.320 3.347 327,403 +0.00(+0.09%)
Feb 14, 2008 3.462 3.462 3.344 3.344 762,763 -0.11(-3.23%)
Feb 13, 2008 3.515 3.515 3.421 3.456 560,615 -0.07(-2.08%)
Feb 12, 2008 3.450 3.529 3.450 3.529 470,738 +0.07(+1.95%)
Feb 11, 2008 3.479 3.479 3.435 3.462 417,979 +0.00(+0.00%)
Feb 08, 2008 3.453 3.465 3.432 3.462 360,723 +0.03(+0.94%)
Feb 07, 2008 3.377 3.462 3.377 3.429 436,311 +0.00(+0.09%)
Feb 06, 2008 3.550 3.550 3.391 3.427 901,936 -0.09(-2.67%)
Feb 05, 2008 3.579 3.588 3.491 3.520 1,038,283 -0.09(-2.44%)
Feb 04, 2008 3.661 3.661 3.588 3.608 703,551 -0.04(-1.22%)
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.