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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 30, 2008 3.330 3.339 3.292 3.292 446,990 -0.04(-1.06%)
May 29, 2008 3.289 3.330 3.286 3.327 409,232 +0.02(+0.71%)
May 28, 2008 3.318 3.318 3.271 3.303 427,410 -0.01(-0.35%)
May 27, 2008 3.271 3.327 3.271 3.315 623,911 +0.05(+1.53%)
May 26, 2008 3.292 3.306 3.256 3.265 0 +0.00(+0.00%)
May 23, 2008 3.292 3.306 3.256 3.265 689,927 -0.04(-1.15%)
May 22, 2008 3.315 3.339 3.295 3.303 463,038 +0.01(+0.27%)
May 21, 2008 3.330 3.356 3.292 3.295 474,774 -0.04(-1.23%)
May 20, 2008 3.347 3.353 3.330 3.336 524,064 -0.02(-0.52%)
May 19, 2008 3.353 3.380 3.344 3.353 557,806 -0.00(-0.09%)
May 16, 2008 3.371 3.371 3.339 3.356 332,107 +0.00(+0.00%)
May 15, 2008 3.365 3.365 3.341 3.356 294,049 +0.01(+0.18%)
May 14, 2008 3.356 3.368 3.344 3.350 343,202 +0.02(+0.53%)
May 13, 2008 3.336 3.347 3.318 3.333 316,015 -0.04(-1.13%)
May 12, 2008 3.350 3.374 3.350 3.371 445,371 +0.01(+0.35%)
May 09, 2008 3.368 3.368 3.344 3.359 190,067 -0.01(-0.17%)
May 08, 2008 3.347 3.374 3.344 3.365 314,764 +0.03(+0.88%)
May 07, 2008 3.383 3.402 3.336 3.336 840,495 -0.05(-1.39%)
May 06, 2008 3.400 3.415 3.377 3.383 425,911 -0.01(-0.43%)
May 05, 2008 3.406 3.432 3.385 3.397 497,421 -0.02(-0.69%)
May 02, 2008 3.353 3.424 3.353 3.421 409,842 +0.04(+1.04%)
May 01, 2008 3.350 3.412 3.333 3.385 458,931 +0.06(+1.67%)
Apr 30, 2008 3.365 3.365 3.306 3.330 392,294 -0.00(-0.09%)
Apr 29, 2008 3.365 3.388 3.315 3.333 487,383 -0.05(-1.39%)
Apr 28, 2008 3.397 3.403 3.359 3.380 393,869 -0.01(-0.26%)
Apr 25, 2008 3.371 3.388 3.325 3.388 438,390 +0.05(+1.49%)
Apr 24, 2008 3.297 3.365 3.286 3.339 534,538 +0.05(+1.43%)
Apr 23, 2008 3.300 3.315 3.286 3.292 435,980 +0.01(+0.18%)
Apr 22, 2008 3.300 3.321 3.280 3.286 541,274 -0.02(-0.62%)
Apr 21, 2008 3.336 3.336 3.280 3.306 635,671 -0.03(-0.97%)
Apr 18, 2008 3.341 3.353 3.333 3.339 437,285 +0.01(+0.26%)
Apr 17, 2008 3.256 3.344 3.245 3.330 718,641 +0.05(+1.47%)
Apr 16, 2008 3.174 3.289 3.168 3.282 495,632 +0.13(+4.15%)
Apr 15, 2008 3.183 3.184 3.116 3.151 460,512 -0.02(-0.65%)
Apr 14, 2008 3.221 3.221 3.171 3.171 267,707 -0.05(-1.55%)
Apr 11, 2008 3.280 3.289 3.209 3.221 517,897 -0.10(-2.92%)
Apr 10, 2008 3.371 3.377 3.309 3.318 545,729 -0.03(-0.79%)
Apr 09, 2008 3.383 3.383 3.324 3.344 360,580 -0.03(-0.87%)
Apr 08, 2008 3.374 3.403 3.344 3.374 412,109 -0.04(-1.03%)
Apr 07, 2008 3.385 3.427 3.374 3.409 340,380 +0.05(+1.40%)
Apr 04, 2008 3.353 3.374 3.330 3.362 491,190 +0.02(+0.53%)
Apr 03, 2008 3.330 3.350 3.297 3.344 433,028 -0.01(-0.18%)
Apr 02, 2008 3.356 3.359 3.303 3.350 394,258 -0.01(-0.17%)
Apr 01, 2008 3.256 3.356 3.256 3.356 468,846 +0.13(+4.09%)
Mar 31, 2008 3.268 3.268 3.224 3.224 383,135 -0.01(-0.27%)
Mar 28, 2008 3.306 3.321 3.233 3.233 504,760 -0.08(-2.48%)
Mar 27, 2008 3.341 3.341 3.300 3.315 319,870 -0.01(-0.44%)
Mar 26, 2008 3.341 3.344 3.303 3.330 420,290 +0.00(+0.00%)
Mar 25, 2008 3.347 3.347 3.286 3.330 445,415 -0.02(-0.70%)
Mar 24, 2008 3.165 3.356 3.165 3.353 1,210,875 +0.20(+6.33%)
Mar 21, 2008 3.042 3.154 3.042 3.154 385,535 +0.00(+0.00%)
Mar 20, 2008 3.042 3.154 3.042 3.154 385,535 +0.10(+3.27%)
Mar 19, 2008 3.110 3.148 3.045 3.054 505,527 -0.05(-1.65%)
Mar 18, 2008 3.086 3.145 3.057 3.105 592,169 +0.05(+1.68%)
Mar 17, 2008 3.042 3.095 3.001 3.054 619,970 -0.06(-1.79%)
Mar 14, 2008 3.230 3.242 3.110 3.110 481,203 -0.11(-3.28%)
Mar 13, 2008 3.230 3.230 3.174 3.215 480,964 +0.01(+0.37%)
Mar 12, 2008 3.230 3.286 3.204 3.204 411,683 -0.09(-2.76%)
Mar 11, 2008 3.236 3.295 3.186 3.295 574,904 +0.12(+3.79%)
Mar 10, 2008 3.239 3.251 3.168 3.174 529,367 -0.06(-1.73%)
Mar 07, 2008 3.230 3.292 3.212 3.230 479,805 -0.00(-0.09%)
Mar 06, 2008 3.318 3.318 3.230 3.233 481,329 -0.08(-2.31%)
Mar 05, 2008 3.300 3.383 3.289 3.309 522,550 +0.01(+0.27%)
Mar 04, 2008 3.321 3.356 3.286 3.300 626,481 -0.06(-1.66%)
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.