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 )

8.160 +0.056 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2007 4.298 4.327 4.298 4.321 604,358 +0.04(+0.89%)
May 30, 2007 4.292 4.304 4.263 4.283 987,494 -0.01(-0.34%)
May 29, 2007 4.318 4.321 4.286 4.298 576,407 -0.00(-0.07%)
May 25, 2007 4.318 4.336 4.277 4.301 703,892 +0.00(+0.00%)
May 24, 2007 4.362 4.362 4.274 4.301 1,094,867 -0.06(-1.41%)
May 23, 2007 4.377 4.380 4.342 4.362 945,908 -0.01(-0.13%)
May 22, 2007 4.383 4.386 4.357 4.368 510,961 -0.01(-0.20%)
May 21, 2007 4.371 4.380 4.354 4.377 696,393 -0.00(-0.07%)
May 18, 2007 4.395 4.398 4.365 4.380 511,642 -0.02(-0.40%)
May 17, 2007 4.374 4.398 4.359 4.398 591,746 +0.01(+0.13%)
May 16, 2007 4.371 4.392 4.371 4.392 632,650 +0.02(+0.54%)
May 15, 2007 4.383 4.401 4.357 4.368 804,107 -0.02(-0.47%)
May 14, 2007 4.403 4.412 4.371 4.389 607,085 -0.01(-0.27%)
May 11, 2007 4.365 4.406 4.345 4.401 865,463 +0.03(+0.74%)
May 10, 2007 4.418 4.421 4.345 4.368 971,814 -0.05(-1.06%)
May 09, 2007 4.406 4.424 4.401 4.415 803,766 +0.02(+0.40%)
May 08, 2007 4.415 4.424 4.398 4.398 502,780 -0.01(-0.33%)
May 07, 2007 4.409 4.430 4.401 4.412 551,865 +0.01(+0.33%)
May 04, 2007 4.401 4.418 4.398 4.398 545,388 +0.00(+0.07%)
May 03, 2007 4.398 4.412 4.392 4.395 493,235 +0.01(+0.13%)
May 02, 2007 4.403 4.418 4.386 4.389 683,781 -0.00(-0.07%)
May 01, 2007 4.398 4.423 4.392 4.392 642,536 -0.01(-0.20%)
Apr 30, 2007 4.412 4.433 4.395 4.401 604,358 -0.01(-0.27%)
Apr 27, 2007 4.401 4.415 4.398 4.412 626,515 +0.01(+0.27%)
Apr 26, 2007 4.418 4.418 4.401 4.401 630,264 -0.01(-0.20%)
Apr 25, 2007 4.412 4.418 4.401 4.409 524,254 +0.01(+0.20%)
Apr 24, 2007 4.386 4.412 4.383 4.401 470,056 +0.01(+0.27%)
Apr 23, 2007 4.395 4.412 4.380 4.389 504,143 -0.01(-0.13%)
Apr 20, 2007 4.392 4.415 4.389 4.395 601,291 -0.01(-0.13%)
Apr 19, 2007 4.386 4.412 4.380 4.401 407,678 -0.00(-0.07%)
Apr 18, 2007 4.389 4.415 4.386 4.403 551,524 +0.01(+0.20%)
Apr 17, 2007 4.386 4.403 4.380 4.395 498,689 +0.00(+0.07%)
Apr 16, 2007 4.389 4.418 4.377 4.392 650,035 -0.00(-0.07%)
Apr 13, 2007 4.395 4.398 4.380 4.395 512,324 +0.01(+0.13%)
Apr 12, 2007 4.389 4.401 4.362 4.389 596,518 -0.01(-0.33%)
Apr 11, 2007 4.430 4.433 4.403 4.403 455,399 -0.03(-0.73%)
Apr 10, 2007 4.418 4.436 4.416 4.436 502,098 +0.01(+0.20%)
Apr 09, 2007 4.403 4.427 4.401 4.427 443,810 +0.02(+0.53%)
Apr 05, 2007 4.389 4.415 4.389 4.403 412,109 +0.01(+0.27%)
Apr 04, 2007 4.401 4.421 4.374 4.392 431,197 -0.01(-0.20%)
Apr 03, 2007 4.386 4.401 4.377 4.401 442,787 +0.02(+0.40%)
Apr 02, 2007 4.354 4.386 4.348 4.383 469,716 +0.02(+0.54%)
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.