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 (%)
Mar 30, 2007 4.393 4.399 4.372 4.390 339,874 +0.02(+0.41%)
Mar 29, 2007 4.378 4.396 4.348 4.372 401,146 +0.02(+0.54%)
Mar 28, 2007 4.375 4.381 4.342 4.348 395,730 -0.03(-0.61%)
Mar 27, 2007 4.351 4.399 4.348 4.375 558,220 +0.02(+0.54%)
Mar 26, 2007 4.402 4.402 4.345 4.351 645,896 -0.05(-1.21%)
Mar 23, 2007 4.399 4.404 4.360 4.404 617,122 +0.01(+0.34%)
Mar 22, 2007 4.339 4.393 4.339 4.390 663,161 +0.04(+0.88%)
Mar 21, 2007 4.322 4.357 4.301 4.351 681,779 +0.03(+0.68%)
Mar 20, 2007 4.313 4.339 4.295 4.322 460,049 -0.01(-0.14%)
Mar 19, 2007 4.354 4.372 4.313 4.328 575,484 -0.00(-0.07%)
Mar 16, 2007 4.342 4.354 4.316 4.331 341,567 -0.01(-0.27%)
Mar 15, 2007 4.310 4.342 4.298 4.342 380,158 +0.03(+0.75%)
Mar 14, 2007 4.313 4.325 4.272 4.310 487,469 -0.01(-0.34%)
Mar 13, 2007 4.396 4.402 4.319 4.325 502,025 -0.07(-1.61%)
Mar 12, 2007 4.399 4.402 4.375 4.396 457,679 +0.01(+0.20%)
Mar 09, 2007 4.387 4.399 4.357 4.387 423,488 +0.01(+0.34%)
Mar 08, 2007 4.357 4.387 4.357 4.372 550,772 +0.02(+0.41%)
Mar 07, 2007 4.310 4.369 4.284 4.354 680,764 +0.05(+1.10%)
Mar 06, 2007 4.280 4.319 4.279 4.307 579,885 +0.05(+1.11%)
Mar 05, 2007 4.337 4.354 4.230 4.260 936,685 -0.12(-2.76%)
Mar 02, 2007 4.325 4.381 4.310 4.381 624,908 +0.05(+1.09%)
Mar 01, 2007 4.286 4.334 4.254 4.334 824,635 +0.04(+0.82%)
Feb 28, 2007 4.283 4.331 4.283 4.298 670,270 +0.01(+0.34%)
Feb 27, 2007 4.342 4.357 4.192 4.283 822,265 -0.09(-1.96%)
Feb 26, 2007 4.372 4.384 4.345 4.369 607,305 +0.00(+0.00%)
Feb 23, 2007 4.331 4.369 4.328 4.369 642,511 +0.02(+0.54%)
Feb 22, 2007 4.322 4.345 4.313 4.345 786,382 +0.02(+0.48%)
Feb 21, 2007 4.298 4.342 4.295 4.325 879,137 +0.01(+0.27%)
Feb 20, 2007 4.342 4.369 4.301 4.313 916,374 -0.03(-0.75%)
Feb 16, 2007 4.375 4.387 4.345 4.345 664,515 -0.04(-0.94%)
Feb 15, 2007 4.402 4.410 4.372 4.387 778,596 -0.01(-0.34%)
Feb 14, 2007 4.387 4.402 4.372 4.402 651,990 +0.03(+0.61%)
Feb 13, 2007 4.425 4.425 4.360 4.375 954,305 -0.05(-1.13%)
Feb 12, 2007 4.431 4.458 4.407 4.425 571,354 +0.01(+0.13%)
Feb 09, 2007 4.431 4.431 4.410 4.419 626,601 -0.01(-0.27%)
Feb 08, 2007 4.419 4.431 4.413 4.431 716,647 +0.01(+0.27%)
Feb 07, 2007 4.428 4.431 4.413 4.419 749,484 -0.01(-0.20%)
Feb 06, 2007 4.443 4.446 4.416 4.428 720,709 -0.01(-0.20%)
Feb 05, 2007 4.431 4.455 4.413 4.437 756,592 +0.02(+0.47%)
Feb 02, 2007 4.449 4.449 4.416 4.416 659,437 -0.01(-0.33%)
Feb 01, 2007 4.446 4.461 4.419 4.431 694,305 -0.02(-0.46%)
Jan 31, 2007 4.446 4.461 4.422 4.452 511,504 +0.02(+0.53%)
Jan 30, 2007 4.449 4.449 4.404 4.428 493,562 +0.00(+0.00%)
Jan 29, 2007 4.437 4.455 4.416 4.428 468,850 +0.00(+0.07%)
Jan 26, 2007 4.419 4.458 4.410 4.425 689,565 +0.02(+0.40%)
Jan 25, 2007 4.413 4.425 4.393 4.407 988,817 +0.00(+0.07%)
Jan 24, 2007 4.404 4.425 4.387 4.404 899,448 -0.02(-0.47%)
Jan 23, 2007 4.437 4.449 4.396 4.425 881,506 -0.00(-0.07%)
Jan 22, 2007 4.446 4.469 4.402 4.428 844,608 -0.01(-0.33%)
Jan 19, 2007 4.461 4.472 4.431 4.443 703,106 +0.00(+0.00%)
Jan 18, 2007 4.455 4.472 4.431 4.443 617,461 +0.01(+0.27%)
Jan 17, 2007 4.458 4.484 4.431 4.431 616,445 -0.02(-0.53%)
Jan 16, 2007 4.446 4.484 4.443 4.455 801,954 +0.01(+0.27%)
Jan 12, 2007 4.455 4.502 4.431 4.443 621,861 -0.01(-0.13%)
Jan 11, 2007 4.464 4.472 4.434 4.449 725,110 +0.00(+0.00%)
Jan 10, 2007 4.431 4.472 4.345 4.449 1,415,353 +0.02(+0.40%)
Jan 09, 2007 4.458 4.461 4.416 4.431 515,227 -0.02(-0.46%)
Jan 08, 2007 4.461 4.461 4.431 4.452 633,033 -0.01(-0.20%)
Jan 05, 2007 4.469 4.472 4.431 4.461 646,235 +0.00(+0.00%)
Jan 04, 2007 4.481 4.502 4.431 4.461 594,441 +0.00(+0.00%)
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.