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 )

8.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2007 3.776 3.776 3.723 3.746 592,343 +0.02(+0.64%)
Oct 30, 2007 3.755 3.762 3.723 3.723 705,734 -0.04(-1.02%)
Oct 29, 2007 3.779 3.805 3.761 3.761 582,527 +0.01(+0.24%)
Oct 26, 2007 3.764 3.782 3.737 3.752 628,899 +0.02(+0.47%)
Oct 25, 2007 3.731 3.779 3.699 3.734 544,617 -0.01(-0.16%)
Oct 24, 2007 3.782 3.787 3.708 3.740 486,059 -0.04(-1.09%)
Oct 23, 2007 3.790 3.838 3.755 3.782 543,601 +0.04(+1.03%)
Oct 22, 2007 3.752 3.764 3.702 3.743 563,910 -0.03(-0.78%)
Oct 19, 2007 3.838 3.838 3.752 3.773 584,558 -0.06(-1.54%)
Oct 18, 2007 3.847 3.861 3.832 3.832 512,799 -0.02(-0.61%)
Oct 17, 2007 3.912 3.923 3.841 3.855 567,295 -0.04(-0.99%)
Oct 16, 2007 3.929 3.941 3.894 3.894 664,778 -0.03(-0.75%)
Oct 15, 2007 3.985 3.985 3.923 3.923 453,565 -0.05(-1.34%)
Oct 12, 2007 3.991 4.012 3.977 3.977 413,624 +0.02(+0.45%)
Oct 11, 2007 4.030 4.033 3.959 3.959 606,559 -0.07(-1.69%)
Oct 10, 2007 4.042 4.047 4.024 4.027 457,444 -0.00(-0.07%)
Oct 09, 2007 4.006 4.030 3.994 4.030 425,133 +0.04(+1.04%)
Oct 08, 2007 3.994 4.027 3.977 3.988 384,176 -0.03(-0.74%)
Oct 05, 2007 3.977 4.033 3.971 4.018 454,581 +0.06(+1.57%)
Oct 04, 2007 3.953 3.985 3.944 3.956 473,536 +0.01(+0.30%)
Oct 03, 2007 3.985 3.988 3.944 3.944 736,874 -0.03(-0.82%)
Oct 02, 2007 3.982 3.997 3.965 3.977 554,771 -0.01(-0.15%)
Oct 01, 2007 3.959 4.003 3.941 3.982 469,135 +0.04(+1.05%)
Sep 28, 2007 3.953 3.974 3.923 3.941 399,070 -0.01(-0.30%)
Sep 27, 2007 3.959 3.985 3.947 3.953 435,626 +0.01(+0.22%)
Sep 26, 2007 3.977 3.982 3.944 3.944 479,290 -0.03(-0.67%)
Sep 25, 2007 3.965 3.988 3.947 3.971 504,676 +0.01(+0.30%)
Sep 24, 2007 4.003 4.012 3.959 3.959 543,263 -0.04(-0.89%)
Sep 21, 2007 4.003 4.012 3.962 3.994 467,781 +0.02(+0.60%)
Sep 20, 2007 4.009 4.015 3.959 3.971 397,039 -0.02(-0.59%)
Sep 19, 2007 3.988 4.027 3.988 3.994 507,045 +0.03(+0.67%)
Sep 18, 2007 3.882 3.988 3.882 3.968 461,012 +0.10(+2.60%)
Sep 17, 2007 3.903 3.906 3.867 3.867 477,597 -0.04(-0.91%)
Sep 14, 2007 3.929 3.944 3.903 3.903 489,444 -0.03(-0.83%)
Sep 13, 2007 3.962 3.980 3.935 3.935 371,314 +0.01(+0.30%)
Sep 12, 2007 3.938 3.956 3.923 3.923 373,683 -0.06(-1.63%)
Sep 11, 2007 3.935 4.000 3.935 3.988 391,284 +0.04(+0.90%)
Sep 10, 2007 3.959 3.988 3.950 3.953 373,683 -0.01(-0.30%)
Sep 07, 2007 4.018 4.018 3.965 3.965 440,026 -0.07(-1.76%)
Sep 06, 2007 4.018 4.059 3.997 4.036 504,337 +0.12(+3.02%)
Sep 05, 2007 4.047 4.065 3.917 3.917 537,509 -0.16(-3.84%)
Sep 04, 2007 4.033 4.092 4.006 4.074 596,066 +0.04(+0.95%)
Aug 31, 2007 4.012 4.047 3.991 4.036 486,059 +0.06(+1.64%)
Aug 30, 2007 3.991 4.021 3.971 3.971 412,270 -0.03(-0.67%)
Aug 29, 2007 4.015 4.024 3.980 3.997 585,235 +0.02(+0.52%)
Aug 28, 2007 4.101 4.101 3.974 3.977 595,051 -0.10(-2.46%)
Aug 27, 2007 4.083 4.107 4.033 4.077 654,623 +0.02(+0.44%)
Aug 24, 2007 4.068 4.092 4.018 4.059 495,198 +0.02(+0.44%)
Aug 23, 2007 4.027 4.077 4.006 4.042 823,187 +0.07(+1.86%)
Aug 22, 2007 3.971 4.000 3.935 3.968 1,000,552 +0.05(+1.36%)
Aug 21, 2007 3.909 3.944 3.882 3.915 797,124 +0.02(+0.53%)
Aug 20, 2007 3.820 3.929 3.814 3.894 876,329 +0.12(+3.21%)
Aug 17, 2007 3.554 3.841 3.554 3.773 1,135,268 +0.24(+6.86%)
Aug 16, 2007 3.368 3.575 3.143 3.530 2,955,284 -0.04(-1.16%)
Aug 15, 2007 3.737 3.773 3.572 3.572 1,076,033 -0.17(-4.43%)
Aug 14, 2007 3.826 3.846 3.737 3.737 579,480 -0.09(-2.24%)
Aug 13, 2007 3.861 3.885 3.823 3.823 533,785 -0.03(-0.77%)
Aug 10, 2007 3.900 3.906 3.811 3.853 782,231 -0.06(-1.58%)
Aug 09, 2007 3.953 3.988 3.915 3.915 455,258 -0.08(-1.92%)
Aug 08, 2007 3.974 4.009 3.962 3.991 473,874 +0.04(+1.12%)
Aug 07, 2007 3.909 3.974 3.909 3.947 454,581 +0.02(+0.60%)
Aug 06, 2007 4.242 4.242 3.873 3.923 648,869 -0.07(-1.70%)
Aug 03, 2007 4.006 4.027 3.988 3.991 397,377 -0.03(-0.66%)
Aug 02, 2007 3.950 4.036 3.950 4.018 456,273 +0.06(+1.64%)
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.