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 )

8.175 -0.105 (-1.27%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 23, 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 31, 2007 4.328 4.357 4.328 4.351 600,196 +0.04(+0.89%)
May 30, 2007 4.322 4.334 4.292 4.313 980,693 -0.01(-0.34%)
May 29, 2007 4.348 4.351 4.316 4.328 572,437 -0.00(-0.07%)
May 25, 2007 4.348 4.366 4.307 4.331 699,044 +0.00(+0.00%)
May 24, 2007 4.393 4.393 4.304 4.331 1,087,327 -0.06(-1.41%)
May 23, 2007 4.407 4.410 4.372 4.393 939,393 -0.01(-0.13%)
May 22, 2007 4.413 4.416 4.387 4.399 507,441 -0.01(-0.20%)
May 21, 2007 4.402 4.410 4.384 4.407 691,597 -0.00(-0.07%)
May 18, 2007 4.425 4.428 4.396 4.410 508,119 -0.02(-0.40%)
May 17, 2007 4.404 4.428 4.390 4.428 587,671 +0.01(+0.13%)
May 16, 2007 4.402 4.422 4.402 4.422 628,293 +0.02(+0.54%)
May 15, 2007 4.413 4.431 4.387 4.399 798,569 -0.02(-0.47%)
May 14, 2007 4.434 4.443 4.402 4.419 602,904 -0.01(-0.27%)
May 11, 2007 4.396 4.437 4.375 4.431 859,503 +0.03(+0.74%)
May 10, 2007 4.449 4.452 4.375 4.399 965,121 -0.05(-1.06%)
May 09, 2007 4.437 4.455 4.431 4.446 798,230 +0.02(+0.40%)
May 08, 2007 4.446 4.455 4.428 4.428 499,317 -0.01(-0.33%)
May 07, 2007 4.440 4.461 4.431 4.443 548,064 +0.01(+0.33%)
May 04, 2007 4.431 4.449 4.428 4.428 541,632 +0.00(+0.07%)
May 03, 2007 4.428 4.443 4.422 4.425 489,838 +0.01(+0.13%)
May 02, 2007 4.434 4.449 4.416 4.419 679,071 -0.00(-0.07%)
May 01, 2007 4.428 4.454 4.422 4.422 638,110 -0.01(-0.20%)
Apr 30, 2007 4.443 4.464 4.425 4.431 600,196 -0.01(-0.27%)
Apr 27, 2007 4.431 4.446 4.428 4.443 622,200 +0.01(+0.27%)
Apr 26, 2007 4.449 4.449 4.431 4.431 625,924 -0.01(-0.20%)
Apr 25, 2007 4.443 4.449 4.431 4.440 520,644 +0.01(+0.20%)
Apr 24, 2007 4.416 4.443 4.413 4.431 466,819 +0.01(+0.27%)
Apr 23, 2007 4.425 4.443 4.410 4.419 500,671 -0.01(-0.13%)
Apr 20, 2007 4.422 4.446 4.419 4.425 597,149 -0.01(-0.13%)
Apr 19, 2007 4.416 4.443 4.410 4.431 404,870 -0.00(-0.07%)
Apr 18, 2007 4.419 4.446 4.416 4.434 547,725 +0.01(+0.20%)
Apr 17, 2007 4.416 4.434 4.410 4.425 495,255 +0.00(+0.07%)
Apr 16, 2007 4.419 4.449 4.407 4.422 645,558 -0.00(-0.07%)
Apr 13, 2007 4.425 4.428 4.410 4.425 508,796 +0.01(+0.13%)
Apr 12, 2007 4.419 4.431 4.393 4.419 592,410 -0.01(-0.33%)
Apr 11, 2007 4.461 4.464 4.434 4.434 452,263 -0.03(-0.73%)
Apr 10, 2007 4.449 4.466 4.447 4.466 498,640 +0.01(+0.20%)
Apr 09, 2007 4.434 4.458 4.431 4.458 440,753 +0.02(+0.53%)
Apr 05, 2007 4.419 4.446 4.419 4.434 409,271 +0.01(+0.27%)
Apr 04, 2007 4.431 4.452 4.404 4.422 428,228 -0.01(-0.20%)
Apr 03, 2007 4.416 4.431 4.407 4.431 439,737 +0.02(+0.40%)
Apr 02, 2007 4.384 4.416 4.378 4.413 466,481 +0.02(+0.54%)
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%)
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.