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 )

8.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2008 2.933 2.998 2.933 2.963 438,850 -0.02(-0.79%)
Jul 30, 2008 2.954 2.987 2.925 2.987 471,162 +0.08(+2.64%)
Jul 29, 2008 2.910 2.913 2.780 2.910 581,337 +0.12(+4.12%)
Jul 28, 2008 2.871 2.883 2.783 2.795 573,538 -0.09(-3.17%)
Jul 25, 2008 2.907 2.919 2.868 2.886 467,628 -0.02(-0.76%)
Jul 24, 2008 2.924 2.966 2.904 2.908 437,703 -0.04(-1.35%)
Jul 23, 2008 2.880 2.978 2.880 2.948 561,513 +0.07(+2.36%)
Jul 22, 2008 2.795 2.880 2.786 2.880 514,070 +0.04(+1.25%)
Jul 21, 2008 2.860 2.877 2.821 2.845 465,147 +0.01(+0.42%)
Jul 18, 2008 2.839 2.871 2.830 2.833 380,794 +0.00(+0.10%)
Jul 17, 2008 2.709 2.830 2.709 2.830 662,992 +0.13(+4.81%)
Jul 16, 2008 2.591 2.709 2.591 2.700 843,474 +0.12(+4.46%)
Jul 15, 2008 2.732 2.732 2.481 2.585 1,416,589 -0.18(-6.42%)
Jul 14, 2008 2.910 2.914 2.750 2.762 788,322 -0.14(-4.88%)
Jul 11, 2008 2.880 2.907 2.857 2.904 842,746 -0.00(-0.10%)
Jul 10, 2008 2.871 2.919 2.871 2.907 753,424 +0.03(+1.13%)
Jul 09, 2008 2.851 2.889 2.824 2.874 807,134 +0.04(+1.25%)
Jul 08, 2008 2.839 2.857 2.777 2.839 922,362 -0.01(-0.41%)
Jul 07, 2008 2.904 2.919 2.836 2.851 1,032,074 -0.04(-1.53%)
Jul 04, 2008 2.924 2.954 2.868 2.895 507,787 +0.00(+0.00%)
Jul 03, 2008 2.924 2.954 2.868 2.895 507,787 -0.03(-1.11%)
Jul 02, 2008 2.972 2.998 2.924 2.927 505,349 -0.04(-1.20%)
Jul 01, 2008 2.951 3.004 2.933 2.963 686,583 +0.00(+0.00%)
Jun 30, 2008 2.978 2.987 2.948 2.963 572,783 -0.01(-0.30%)
Jun 27, 2008 3.019 3.019 2.960 2.972 654,522 -0.04(-1.37%)
Jun 26, 2008 3.031 3.031 2.984 3.013 497,949 -0.04(-1.16%)
Jun 25, 2008 3.013 3.057 2.992 3.049 684,193 +0.09(+2.99%)
Jun 24, 2008 3.028 3.040 2.954 2.960 818,653 -0.07(-2.43%)
Jun 23, 2008 3.099 3.108 3.028 3.034 473,488 -0.05(-1.53%)
Jun 20, 2008 3.102 3.102 3.060 3.081 488,819 -0.04(-1.14%)
Jun 19, 2008 3.119 3.134 3.087 3.116 642,508 +0.01(+0.38%)
Jun 18, 2008 3.114 3.114 3.078 3.105 566,131 -0.02(-0.57%)
Jun 17, 2008 3.161 3.164 3.105 3.122 451,714 -0.04(-1.21%)
Jun 16, 2008 3.063 3.167 3.057 3.161 615,457 +0.08(+2.69%)
Jun 13, 2008 3.111 3.128 3.052 3.078 775,262 -0.03(-0.86%)
Jun 12, 2008 3.179 3.190 3.102 3.105 719,988 -0.09(-2.78%)
Jun 11, 2008 3.232 3.249 3.181 3.193 638,063 -0.04(-1.19%)
Jun 10, 2008 3.211 3.249 3.179 3.232 686,962 +0.03(+1.02%)
Jun 09, 2008 3.252 3.276 3.190 3.199 770,858 -0.05(-1.55%)
Jun 06, 2008 3.291 3.294 3.249 3.249 731,935 -0.05(-1.61%)
Jun 05, 2008 3.297 3.309 3.285 3.303 782,526 +0.01(+0.27%)
Jun 04, 2008 3.294 3.311 3.288 3.294 533,910 -0.01(-0.36%)
Jun 03, 2008 3.335 3.338 3.291 3.306 750,959 -0.01(-0.44%)
Jun 02, 2008 3.311 3.335 3.297 3.320 642,684 +0.01(+0.18%)
May 30, 2008 3.353 3.362 3.314 3.314 443,911 -0.04(-1.06%)
May 29, 2008 3.311 3.353 3.309 3.350 406,413 +0.02(+0.71%)
May 28, 2008 3.341 3.341 3.294 3.326 424,467 -0.01(-0.35%)
May 27, 2008 3.294 3.350 3.294 3.338 619,614 +0.05(+1.53%)
May 26, 2008 3.314 3.329 3.279 3.288 0 +0.00(+0.00%)
May 23, 2008 3.314 3.329 3.279 3.288 685,175 -0.04(-1.15%)
May 22, 2008 3.338 3.362 3.317 3.326 459,849 +0.01(+0.27%)
May 21, 2008 3.353 3.379 3.314 3.317 471,504 -0.04(-1.23%)
May 20, 2008 3.371 3.376 3.353 3.359 520,454 -0.02(-0.53%)
May 19, 2008 3.376 3.403 3.368 3.376 553,964 -0.00(-0.09%)
May 16, 2008 3.394 3.394 3.362 3.379 329,820 +0.00(+0.00%)
May 15, 2008 3.388 3.388 3.365 3.379 292,024 +0.01(+0.17%)
May 14, 2008 3.379 3.391 3.368 3.374 340,839 +0.02(+0.53%)
May 13, 2008 3.359 3.371 3.341 3.356 313,838 -0.04(-1.13%)
May 12, 2008 3.374 3.397 3.374 3.394 442,303 +0.01(+0.35%)
May 09, 2008 3.391 3.391 3.368 3.382 188,758 -0.01(-0.17%)
May 08, 2008 3.371 3.397 3.368 3.388 312,596 +0.03(+0.88%)
May 07, 2008 3.406 3.425 3.359 3.359 834,706 -0.05(-1.39%)
May 06, 2008 3.424 3.438 3.400 3.406 422,977 -0.01(-0.43%)
May 05, 2008 3.430 3.456 3.409 3.421 493,995 -0.02(-0.69%)
May 02, 2008 3.376 3.447 3.376 3.444 407,019 +0.04(+1.04%)
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.