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 )

8.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2007 3.433 3.433 3.365 3.400 928,878 +0.07(+2.04%)
Nov 29, 2007 3.341 3.368 3.303 3.333 993,444 +0.01(+0.36%)
Nov 28, 2007 3.265 3.383 3.265 3.321 1,202,625 +0.07(+2.09%)
Nov 27, 2007 3.194 3.256 3.173 3.253 1,771,617 +0.05(+1.57%)
Nov 26, 2007 3.285 3.324 3.179 3.203 1,213,122 -0.11(-3.30%)
Nov 23, 2007 3.241 3.312 3.200 3.312 382,484 +0.08(+2.47%)
Nov 21, 2007 3.250 3.256 3.191 3.232 921,855 -0.03(-0.82%)
Nov 20, 2007 3.318 3.371 3.238 3.259 1,248,997 -0.06(-1.87%)
Nov 19, 2007 3.335 3.385 3.312 3.321 918,304 -0.06(-1.92%)
Nov 16, 2007 3.398 3.480 3.377 3.386 936,579 -0.01(-0.35%)
Nov 15, 2007 3.430 3.468 3.398 3.398 803,897 -0.06(-1.71%)
Nov 14, 2007 3.474 3.522 3.457 3.457 810,325 +0.01(+0.43%)
Nov 13, 2007 3.398 3.477 3.398 3.442 899,711 +0.01(+0.34%)
Nov 12, 2007 3.430 3.501 3.430 3.430 786,635 -0.03(-0.85%)
Nov 09, 2007 3.457 3.522 3.403 3.460 1,011,722 -0.04(-1.18%)
Nov 08, 2007 3.471 3.533 3.471 3.501 883,440 +0.01(+0.25%)
Nov 07, 2007 3.595 3.622 3.492 3.492 796,109 -0.14(-3.75%)
Nov 06, 2007 3.616 3.643 3.595 3.628 712,504 +0.01(+0.24%)
Nov 05, 2007 3.717 3.717 3.601 3.619 524,985 -0.02(-0.65%)
Nov 02, 2007 3.675 3.675 3.631 3.643 601,143 -0.01(-0.24%)
Nov 01, 2007 3.728 3.728 3.652 3.652 761,922 -0.09(-2.52%)
Oct 31, 2007 3.776 3.776 3.723 3.746 592,343 +0.02(+0.64%)
Oct 30, 2007 3.755 3.762 3.723 3.723 705,734 -0.04(-1.02%)
Oct 29, 2007 3.779 3.805 3.761 3.761 582,527 +0.01(+0.24%)
Oct 26, 2007 3.764 3.782 3.737 3.752 628,899 +0.02(+0.47%)
Oct 25, 2007 3.731 3.779 3.699 3.734 544,617 -0.01(-0.16%)
Oct 24, 2007 3.782 3.787 3.708 3.740 486,059 -0.04(-1.09%)
Oct 23, 2007 3.790 3.838 3.755 3.782 543,601 +0.04(+1.03%)
Oct 22, 2007 3.752 3.764 3.702 3.743 563,910 -0.03(-0.78%)
Oct 19, 2007 3.838 3.838 3.752 3.773 584,558 -0.06(-1.54%)
Oct 18, 2007 3.847 3.861 3.832 3.832 512,799 -0.02(-0.61%)
Oct 17, 2007 3.912 3.923 3.841 3.855 567,295 -0.04(-0.99%)
Oct 16, 2007 3.929 3.941 3.894 3.894 664,778 -0.03(-0.75%)
Oct 15, 2007 3.985 3.985 3.923 3.923 453,565 -0.05(-1.34%)
Oct 12, 2007 3.991 4.012 3.977 3.977 413,624 +0.02(+0.45%)
Oct 11, 2007 4.030 4.033 3.959 3.959 606,559 -0.07(-1.69%)
Oct 10, 2007 4.042 4.047 4.024 4.027 457,444 -0.00(-0.07%)
Oct 09, 2007 4.006 4.030 3.994 4.030 425,133 +0.04(+1.04%)
Oct 08, 2007 3.994 4.027 3.977 3.988 384,176 -0.03(-0.74%)
Oct 05, 2007 3.977 4.033 3.971 4.018 454,581 +0.06(+1.57%)
Oct 04, 2007 3.953 3.985 3.944 3.956 473,536 +0.01(+0.30%)
Oct 03, 2007 3.985 3.988 3.944 3.944 736,874 -0.03(-0.82%)
Oct 02, 2007 3.982 3.997 3.965 3.977 554,771 -0.01(-0.15%)
Oct 01, 2007 3.959 4.003 3.941 3.982 469,135 +0.04(+1.05%)
Sep 28, 2007 3.953 3.974 3.923 3.941 399,070 -0.01(-0.30%)
Sep 27, 2007 3.959 3.985 3.947 3.953 435,626 +0.01(+0.22%)
Sep 26, 2007 3.977 3.982 3.944 3.944 479,290 -0.03(-0.67%)
Sep 25, 2007 3.965 3.988 3.947 3.971 504,676 +0.01(+0.30%)
Sep 24, 2007 4.003 4.012 3.959 3.959 543,263 -0.04(-0.89%)
Sep 21, 2007 4.003 4.012 3.962 3.994 467,781 +0.02(+0.60%)
Sep 20, 2007 4.009 4.015 3.959 3.971 397,039 -0.02(-0.59%)
Sep 19, 2007 3.988 4.027 3.988 3.994 507,045 +0.03(+0.67%)
Sep 18, 2007 3.882 3.988 3.882 3.968 461,012 +0.10(+2.60%)
Sep 17, 2007 3.903 3.906 3.867 3.867 477,597 -0.04(-0.91%)
Sep 14, 2007 3.929 3.944 3.903 3.903 489,444 -0.03(-0.83%)
Sep 13, 2007 3.962 3.980 3.935 3.935 371,314 +0.01(+0.30%)
Sep 12, 2007 3.938 3.956 3.923 3.923 373,683 -0.06(-1.63%)
Sep 11, 2007 3.935 4.000 3.935 3.988 391,284 +0.04(+0.90%)
Sep 10, 2007 3.959 3.988 3.950 3.953 373,683 -0.01(-0.30%)
Sep 07, 2007 4.018 4.018 3.965 3.965 440,026 -0.07(-1.76%)
Sep 06, 2007 4.018 4.059 3.997 4.036 504,337 +0.12(+3.02%)
Sep 05, 2007 4.047 4.065 3.917 3.917 537,509 -0.16(-3.84%)
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.