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: 2:28 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 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%)
May 01, 2008 3.374 3.436 3.356 3.409 455,770 +0.06(+1.67%)
Apr 30, 2008 3.388 3.388 3.329 3.353 389,592 -0.00(-0.09%)
Apr 29, 2008 3.388 3.412 3.338 3.356 484,026 -0.05(-1.39%)
Apr 28, 2008 3.421 3.427 3.382 3.403 391,156 -0.01(-0.26%)
Apr 25, 2008 3.394 3.412 3.348 3.412 435,370 +0.05(+1.49%)
Apr 24, 2008 3.320 3.388 3.309 3.362 530,857 +0.05(+1.43%)
Apr 23, 2008 3.323 3.338 3.309 3.314 432,977 +0.01(+0.18%)
Apr 22, 2008 3.323 3.344 3.303 3.309 537,546 -0.02(-0.62%)
Apr 21, 2008 3.359 3.359 3.303 3.329 631,293 -0.03(-0.97%)
Apr 18, 2008 3.365 3.376 3.356 3.362 434,274 +0.01(+0.26%)
Apr 17, 2008 3.279 3.368 3.267 3.353 713,692 +0.05(+1.47%)
Apr 16, 2008 3.196 3.311 3.190 3.304 492,218 +0.13(+4.15%)
Apr 15, 2008 3.205 3.206 3.137 3.173 457,340 -0.02(-0.65%)
Apr 14, 2008 3.244 3.244 3.193 3.193 265,863 -0.05(-1.55%)
Apr 11, 2008 3.303 3.311 3.232 3.244 514,330 -0.10(-2.92%)
Apr 10, 2008 3.394 3.400 3.332 3.341 541,971 -0.03(-0.79%)
Apr 09, 2008 3.406 3.406 3.347 3.368 358,096 -0.03(-0.87%)
Apr 08, 2008 3.397 3.427 3.368 3.397 409,271 -0.04(-1.03%)
Apr 07, 2008 3.409 3.450 3.397 3.433 338,036 +0.05(+1.40%)
Apr 04, 2008 3.376 3.397 3.353 3.385 487,807 +0.02(+0.53%)
Apr 03, 2008 3.353 3.374 3.320 3.368 430,046 -0.01(-0.18%)
Apr 02, 2008 3.379 3.382 3.326 3.374 391,542 -0.01(-0.17%)
Apr 01, 2008 3.279 3.379 3.279 3.379 465,617 +0.13(+4.09%)
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%)
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.