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 )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2007 3.946 3.990 3.926 3.926 481,250 -0.00(-0.07%)
Jul 30, 2007 3.896 3.937 3.855 3.929 459,437 +0.04(+0.98%)
Jul 27, 2007 3.844 3.923 3.826 3.891 937,280 +0.04(+1.14%)
Jul 26, 2007 3.861 3.952 3.653 3.846 1,497,603 -0.13(-3.39%)
Jul 25, 2007 4.025 4.064 3.981 3.981 596,110 -0.05(-1.17%)
Jul 24, 2007 4.055 4.084 4.028 4.028 690,860 -0.06(-1.44%)
Jul 23, 2007 4.093 4.116 4.034 4.087 931,145 -0.05(-1.21%)
Jul 20, 2007 4.140 4.158 4.137 4.137 426,036 +0.00(+0.00%)
Jul 19, 2007 4.143 4.190 4.137 4.137 720,172 +0.00(+0.00%)
Jul 18, 2007 4.181 4.202 4.137 4.137 528,626 -0.05(-1.12%)
Jul 17, 2007 4.243 4.243 4.184 4.184 600,881 -0.04(-0.90%)
Jul 16, 2007 4.257 4.269 4.222 4.222 438,306 -0.05(-1.10%)
Jul 13, 2007 4.243 4.284 4.237 4.269 471,366 +0.03(+0.69%)
Jul 12, 2007 4.251 4.275 4.240 4.240 526,581 -0.02(-0.41%)
Jul 11, 2007 4.281 4.310 4.257 4.257 529,648 -0.02(-0.55%)
Jul 10, 2007 4.310 4.310 4.278 4.281 405,245 -0.04(-0.88%)
Jul 09, 2007 4.331 4.331 4.292 4.319 553,165 -0.01(-0.14%)
Jul 06, 2007 4.313 4.325 4.298 4.325 396,384 +0.03(+0.61%)
Jul 05, 2007 4.310 4.325 4.290 4.298 472,389 -0.01(-0.34%)
Jul 03, 2007 4.281 4.313 4.281 4.313 396,725 +0.04(+0.89%)
Jul 02, 2007 4.248 4.275 4.234 4.275 661,890 +0.04(+0.83%)
Jun 29, 2007 4.251 4.254 4.228 4.240 332,308 +0.01(+0.28%)
Jun 28, 2007 4.219 4.246 4.210 4.228 503,063 +0.01(+0.35%)
Jun 27, 2007 4.204 4.213 4.175 4.213 537,487 -0.01(-0.21%)
Jun 26, 2007 4.248 4.248 4.196 4.222 605,312 +0.00(+0.00%)
Jun 25, 2007 4.246 4.260 4.207 4.222 622,694 -0.04(-1.03%)
Jun 22, 2007 4.272 4.272 4.216 4.266 623,376 -0.01(-0.14%)
Jun 21, 2007 4.313 4.313 4.248 4.272 758,685 -0.04(-0.82%)
Jun 20, 2007 4.339 4.342 4.284 4.307 777,772 -0.03(-0.74%)
Jun 19, 2007 4.310 4.339 4.301 4.339 592,361 +0.03(+0.68%)
Jun 18, 2007 4.310 4.313 4.292 4.310 511,584 +0.01(+0.20%)
Jun 15, 2007 4.284 4.310 4.272 4.301 576,342 +0.02(+0.48%)
Jun 14, 2007 4.240 4.281 4.240 4.281 703,471 +0.04(+0.97%)
Jun 13, 2007 4.216 4.248 4.213 4.240 419,560 -0.01(-0.28%)
Jun 12, 2007 4.257 4.269 4.228 4.251 593,042 -0.02(-0.41%)
Jun 11, 2007 4.254 4.278 4.251 4.269 538,169 +0.01(+0.34%)
Jun 08, 2007 4.307 4.307 4.225 4.254 922,624 -0.05(-1.23%)
Jun 07, 2007 4.342 4.357 4.254 4.307 806,401 -0.04(-0.94%)
Jun 06, 2007 4.372 4.372 4.313 4.348 947,505 -0.02(-0.54%)
Jun 05, 2007 4.372 4.386 4.357 4.372 536,805 +0.02(+0.40%)
Jun 04, 2007 4.348 4.386 4.348 4.354 556,233 -0.01(-0.27%)
Jun 01, 2007 4.331 4.369 4.331 4.366 544,645 +0.04(+1.02%)
May 31, 2007 4.298 4.327 4.298 4.322 604,290 +0.04(+0.89%)
May 30, 2007 4.292 4.304 4.263 4.284 987,382 -0.01(-0.34%)
May 29, 2007 4.319 4.322 4.287 4.298 576,342 -0.00(-0.07%)
May 25, 2007 4.319 4.336 4.278 4.301 703,812 +0.00(+0.00%)
May 24, 2007 4.363 4.363 4.275 4.301 1,094,743 -0.06(-1.41%)
May 23, 2007 4.378 4.380 4.342 4.363 945,801 -0.01(-0.13%)
May 22, 2007 4.383 4.386 4.357 4.369 510,902 -0.01(-0.20%)
May 21, 2007 4.372 4.380 4.354 4.378 696,314 -0.00(-0.07%)
May 18, 2007 4.395 4.398 4.366 4.380 511,584 -0.02(-0.40%)
May 17, 2007 4.375 4.398 4.360 4.398 591,679 +0.01(+0.13%)
May 16, 2007 4.372 4.392 4.372 4.392 632,578 +0.02(+0.54%)
May 15, 2007 4.383 4.401 4.357 4.369 804,016 -0.02(-0.47%)
May 14, 2007 4.404 4.413 4.372 4.389 607,016 -0.01(-0.27%)
May 11, 2007 4.366 4.407 4.345 4.401 865,365 +0.03(+0.74%)
May 10, 2007 4.419 4.422 4.345 4.369 971,704 -0.05(-1.06%)
May 09, 2007 4.407 4.425 4.401 4.416 803,675 +0.02(+0.40%)
May 08, 2007 4.416 4.425 4.398 4.398 502,723 -0.01(-0.33%)
May 07, 2007 4.410 4.430 4.401 4.413 551,802 +0.01(+0.33%)
May 04, 2007 4.401 4.419 4.398 4.398 545,326 +0.00(+0.07%)
May 03, 2007 4.398 4.413 4.392 4.395 493,179 +0.01(+0.13%)
May 02, 2007 4.404 4.419 4.386 4.389 683,703 -0.00(-0.07%)
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.