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 31, 2008 3.291 3.291 3.246 3.246 380,496 -0.01(-0.27%)
Mar 28, 2008 3.329 3.344 3.255 3.255 501,284 -0.08(-2.48%)
Mar 27, 2008 3.365 3.365 3.323 3.338 317,667 -0.01(-0.44%)
Mar 26, 2008 3.365 3.368 3.326 3.353 417,395 +0.00(+0.00%)
Mar 25, 2008 3.371 3.371 3.309 3.353 442,347 -0.02(-0.70%)
Mar 24, 2008 3.187 3.379 3.187 3.376 1,202,535 +0.20(+6.33%)
Mar 21, 2008 3.063 3.176 3.063 3.176 382,880 +0.00(+0.00%)
Mar 20, 2008 3.063 3.176 3.063 3.176 382,880 +0.10(+3.27%)
Mar 19, 2008 3.131 3.170 3.066 3.075 502,045 -0.05(-1.65%)
Mar 18, 2008 3.108 3.167 3.078 3.127 588,091 +0.05(+1.68%)
Mar 17, 2008 3.063 3.116 3.022 3.075 615,700 -0.06(-1.79%)
Mar 14, 2008 3.252 3.264 3.131 3.131 477,889 -0.11(-3.28%)
Mar 13, 2008 3.252 3.252 3.196 3.238 477,652 +0.01(+0.37%)
Mar 12, 2008 3.252 3.309 3.226 3.226 408,847 -0.09(-2.76%)
Mar 11, 2008 3.258 3.317 3.208 3.317 570,945 +0.12(+3.79%)
Mar 10, 2008 3.261 3.273 3.190 3.196 525,722 -0.06(-1.73%)
Mar 07, 2008 3.252 3.314 3.235 3.252 476,501 -0.00(-0.09%)
Mar 06, 2008 3.341 3.341 3.252 3.255 478,014 -0.08(-2.31%)
Mar 05, 2008 3.323 3.406 3.311 3.332 518,951 +0.01(+0.27%)
Mar 04, 2008 3.344 3.379 3.309 3.323 622,166 -0.06(-1.66%)
Mar 03, 2008 3.427 3.427 3.371 3.379 481,375 -0.01(-0.35%)
Feb 29, 2008 3.462 3.462 3.382 3.391 463,772 -0.06(-1.71%)
Feb 28, 2008 3.495 3.495 3.441 3.450 358,916 -0.03(-0.76%)
Feb 27, 2008 3.486 3.519 3.471 3.477 439,060 -0.04(-1.09%)
Feb 26, 2008 3.382 3.515 3.382 3.515 808,904 +0.06(+1.88%)
Feb 25, 2008 3.424 3.450 3.376 3.450 474,266 +0.04(+1.04%)
Feb 22, 2008 3.394 3.415 3.323 3.415 499,832 +0.02(+0.52%)
Feb 21, 2008 3.400 3.409 3.338 3.397 427,889 +0.03(+0.88%)
Feb 20, 2008 3.344 3.397 3.335 3.368 345,967 -0.02(-0.70%)
Feb 19, 2008 3.394 3.403 3.359 3.391 399,623 +0.02(+0.61%)
Feb 18, 2008 3.400 3.400 3.343 3.371 0 +0.00(+0.00%)
Feb 15, 2008 3.400 3.400 3.343 3.371 325,148 +0.00(+0.09%)
Feb 14, 2008 3.486 3.486 3.368 3.368 757,510 -0.11(-3.23%)
Feb 13, 2008 3.539 3.539 3.444 3.480 556,754 -0.07(-2.08%)
Feb 12, 2008 3.474 3.554 3.474 3.554 467,496 +0.07(+1.95%)
Feb 11, 2008 3.503 3.503 3.459 3.486 415,100 +0.00(+0.00%)
Feb 08, 2008 3.477 3.489 3.456 3.486 358,239 +0.03(+0.94%)
Feb 07, 2008 3.400 3.486 3.400 3.453 433,306 +0.00(+0.09%)
Feb 06, 2008 3.574 3.574 3.415 3.450 895,724 -0.09(-2.67%)
Feb 05, 2008 3.604 3.613 3.515 3.545 1,031,132 -0.09(-2.44%)
Feb 04, 2008 3.687 3.687 3.613 3.633 698,705 -0.04(-1.22%)
Feb 01, 2008 3.636 3.678 3.619 3.678 830,495 +0.08(+2.24%)
Jan 31, 2008 3.545 3.610 3.515 3.598 655,206 +0.04(+1.16%)
Jan 30, 2008 3.583 3.601 3.521 3.557 970,605 -0.03(-0.82%)
Jan 29, 2008 3.539 3.586 3.524 3.586 1,068,387 +0.08(+2.19%)
Jan 28, 2008 3.421 3.542 3.394 3.509 991,803 +0.10(+3.04%)
Jan 25, 2008 3.453 3.498 3.397 3.406 828,359 -0.03(-0.86%)
Jan 24, 2008 3.362 3.436 3.362 3.436 1,194,299 +0.09(+2.83%)
Jan 23, 2008 3.258 3.350 3.249 3.341 1,403,569 +0.04(+1.16%)
Jan 22, 2008 3.176 3.303 3.164 3.303 1,045,090 +0.00(+0.00%)
Jan 21, 2008 3.332 3.350 3.255 3.303 0 +0.00(+0.00%)
Jan 18, 2008 3.332 3.350 3.255 3.303 997,673 -0.04(-1.32%)
Jan 17, 2008 3.421 3.427 3.309 3.347 964,146 -0.07(-2.16%)
Jan 16, 2008 3.362 3.438 3.347 3.421 944,133 +0.04(+1.22%)
Jan 15, 2008 3.374 3.379 3.332 3.379 799,585 -0.02(-0.52%)
Jan 14, 2008 3.412 3.424 3.376 3.397 613,737 +0.02(+0.70%)
Jan 11, 2008 3.388 3.388 3.353 3.374 586,303 -0.01(-0.26%)
Jan 10, 2008 3.314 3.397 3.288 3.382 618,476 +0.06(+1.78%)
Jan 09, 2008 3.326 3.335 3.273 3.323 616,235 +0.01(+0.18%)
Jan 08, 2008 3.362 3.388 3.309 3.317 937,312 -0.03(-0.79%)
Jan 07, 2008 3.350 3.368 3.311 3.344 990,849 -0.01(-0.18%)
Jan 04, 2008 3.397 3.397 3.338 3.350 720,415 -0.06(-1.73%)
Jan 03, 2008 3.359 3.415 3.347 3.409 934,654 +0.06(+1.94%)
Jan 02, 2008 3.347 3.365 3.311 3.344 986,722 -0.01(-0.26%)
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.