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 -0.010 (-0.12%)
Official Closing 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, 2008 2.443 2.540 2.425 2.505 564,794 +0.05(+2.17%)
Oct 30, 2008 2.473 2.473 2.408 2.452 573,852 +0.06(+2.47%)
Oct 29, 2008 2.384 2.470 2.384 2.393 1,055,733 -0.04(-1.82%)
Oct 28, 2008 2.322 2.437 2.286 2.437 1,460,870 +0.14(+5.91%)
Oct 27, 2008 2.363 2.378 2.301 2.301 784,432 -0.11(-4.53%)
Oct 24, 2008 2.218 2.449 2.218 2.410 1,060,167 -0.01(-0.49%)
Oct 23, 2008 2.416 2.452 2.310 2.422 1,300,107 +0.01(+0.24%)
Oct 22, 2008 2.475 2.523 2.381 2.416 1,203,040 -0.11(-4.44%)
Oct 21, 2008 2.538 2.600 2.511 2.529 1,056,024 -0.05(-2.06%)
Oct 20, 2008 2.727 2.727 2.529 2.582 1,583,026 -0.10(-3.64%)
Oct 17, 2008 2.372 2.738 2.372 2.679 1,626,251 +0.22(+8.75%)
Oct 16, 2008 2.473 2.473 2.269 2.464 1,207,816 +0.16(+7.06%)
Oct 15, 2008 2.393 2.446 2.298 2.301 1,067,699 -0.14(-5.58%)
Oct 14, 2008 2.682 2.688 2.363 2.437 1,278,547 -0.04(-1.43%)
Oct 13, 2008 2.765 2.765 2.236 2.473 1,689,785 +0.29(+13.11%)
Oct 10, 2008 1.775 2.363 1.512 2.186 3,400,297 +0.11(+5.26%)
Oct 09, 2008 2.360 2.410 2.068 2.077 1,835,535 -0.29(-12.31%)
Oct 08, 2008 2.363 2.422 2.162 2.368 2,386,818 -0.10(-3.88%)
Oct 07, 2008 2.741 2.741 2.458 2.464 2,309,216 -0.11(-4.36%)
Oct 06, 2008 2.570 2.670 2.422 2.576 2,349,998 -0.05(-1.91%)
Oct 03, 2008 2.670 2.738 2.604 2.626 810,038 -0.01(-0.34%)
Oct 02, 2008 2.573 2.656 2.567 2.635 1,384,321 +0.00(+0.00%)
Oct 01, 2008 2.526 2.818 2.517 2.635 910,555 +0.07(+2.65%)
Sep 30, 2008 2.546 2.567 2.473 2.567 772,158 +0.14(+5.97%)
Sep 29, 2008 2.570 2.600 2.410 2.422 1,071,917 -0.23(-8.79%)
Sep 26, 2008 2.514 2.665 2.467 2.656 0 +0.02(+0.67%)
Sep 25, 2008 2.555 2.691 2.555 2.638 1,395,025 +0.04(+1.71%)
Sep 24, 2008 2.576 2.605 2.567 2.594 672,582 +0.01(+0.23%)
Sep 23, 2008 2.727 2.727 2.552 2.588 727,686 -0.07(-2.67%)
Sep 22, 2008 2.777 2.783 2.647 2.659 574,482 -0.12(-4.26%)
Sep 19, 2008 2.750 2.851 2.718 2.777 0 +0.27(+10.59%)
Sep 18, 2008 2.363 2.567 2.319 2.511 2,170,487 +0.07(+2.78%)
Sep 17, 2008 2.614 2.614 2.413 2.443 1,495,244 -0.22(-8.42%)
Sep 16, 2008 2.685 2.697 2.464 2.667 1,411,213 -0.09(-3.22%)
Sep 15, 2008 2.803 2.862 2.753 2.756 687,165 -0.15(-5.09%)
Sep 12, 2008 2.803 2.904 2.803 2.904 690,540 +0.06(+1.97%)
Sep 11, 2008 2.862 2.877 2.800 2.848 834,232 -0.10(-3.31%)
Sep 10, 2008 2.981 2.981 2.939 2.945 540,396 -0.02(-0.60%)
Sep 09, 2008 2.992 3.013 2.954 2.963 507,421 -0.03(-0.89%)
Sep 08, 2008 3.022 3.025 2.966 2.989 500,116 +0.05(+1.71%)
Sep 05, 2008 2.942 2.951 2.916 2.939 0 -0.01(-0.40%)
Sep 04, 2008 2.972 2.989 2.942 2.951 468,630 -0.05(-1.58%)
Sep 03, 2008 2.972 3.013 2.972 2.998 188,836 +0.01(+0.50%)
Sep 02, 2008 2.998 3.028 2.969 2.984 566,165 +0.03(+0.90%)
Aug 29, 2008 2.954 2.975 2.936 2.957 430,408 +0.00(+0.00%)
Aug 28, 2008 2.927 2.969 2.916 2.957 428,086 +0.05(+1.62%)
Aug 27, 2008 2.924 2.930 2.907 2.910 454,741 +0.00(+0.00%)
Aug 26, 2008 2.877 2.927 2.877 2.910 419,237 +0.03(+1.13%)
Aug 25, 2008 2.910 2.942 2.877 2.877 559,956 -0.06(-2.11%)
Aug 22, 2008 2.892 2.951 2.889 2.939 375,419 +0.04(+1.43%)
Aug 21, 2008 2.901 2.922 2.889 2.898 439,890 -0.02(-0.71%)
Aug 20, 2008 2.898 2.954 2.892 2.919 485,715 +0.00(+0.10%)
Aug 19, 2008 2.892 2.936 2.744 2.916 441,846 -0.02(-0.80%)
Aug 18, 2008 2.987 3.016 2.933 2.939 522,760 -0.05(-1.78%)
Aug 15, 2008 3.001 3.028 2.987 2.992 0 -0.01(-0.49%)
Aug 14, 2008 2.981 3.025 2.978 3.007 424,565 -0.00(-0.10%)
Aug 13, 2008 2.989 3.010 2.978 3.010 335,923 -0.02(-0.59%)
Aug 12, 2008 3.016 3.054 3.004 3.028 315,352 -0.02(-0.58%)
Aug 11, 2008 2.981 3.049 2.981 3.046 675,635 +0.05(+1.58%)
Aug 08, 2008 2.922 3.004 2.922 2.998 796,037 +0.05(+1.60%)
Aug 07, 2008 2.984 3.016 2.945 2.951 280,477 -0.06(-2.15%)
Aug 06, 2008 2.989 3.028 2.989 3.016 412,338 +0.00(+0.00%)
Aug 05, 2008 2.948 3.016 2.948 3.016 780,759 +0.08(+2.82%)
Aug 04, 2008 2.933 2.960 2.927 2.933 277,302 -0.02(-0.60%)
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.