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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2008 2.954 2.975 2.937 2.957 430,359 +0.00(+0.00%)
Aug 28, 2008 2.928 2.969 2.916 2.957 428,037 +0.05(+1.62%)
Aug 27, 2008 2.925 2.931 2.907 2.910 454,689 +0.00(+0.00%)
Aug 26, 2008 2.878 2.927 2.878 2.910 419,189 +0.03(+1.13%)
Aug 25, 2008 2.910 2.943 2.878 2.878 559,892 -0.06(-2.11%)
Aug 22, 2008 2.892 2.951 2.889 2.940 375,376 +0.04(+1.43%)
Aug 21, 2008 2.901 2.922 2.889 2.898 439,840 -0.02(-0.71%)
Aug 20, 2008 2.898 2.954 2.892 2.919 485,660 +0.00(+0.10%)
Aug 19, 2008 2.892 2.937 2.745 2.916 441,796 -0.02(-0.81%)
Aug 18, 2008 2.987 3.016 2.934 2.940 522,700 -0.05(-1.78%)
Aug 15, 2008 3.002 3.028 2.987 2.993 0 -0.01(-0.49%)
Aug 14, 2008 2.981 3.025 2.978 3.008 424,517 -0.00(-0.10%)
Aug 13, 2008 2.990 3.010 2.978 3.010 335,885 -0.02(-0.59%)
Aug 12, 2008 3.016 3.055 3.005 3.028 315,316 -0.02(-0.58%)
Aug 11, 2008 2.981 3.049 2.981 3.046 675,558 +0.05(+1.58%)
Aug 08, 2008 2.922 3.005 2.922 2.999 795,946 +0.05(+1.60%)
Aug 07, 2008 2.984 3.016 2.946 2.951 280,445 -0.06(-2.15%)
Aug 06, 2008 2.990 3.028 2.990 3.016 412,291 +0.00(+0.00%)
Aug 05, 2008 2.948 3.016 2.948 3.016 780,671 +0.08(+2.82%)
Aug 04, 2008 2.934 2.960 2.928 2.934 277,270 -0.02(-0.60%)
Aug 01, 2008 2.954 2.966 2.931 2.951 379,925 -0.01(-0.40%)
Jul 31, 2008 2.934 2.999 2.934 2.963 438,801 -0.02(-0.79%)
Jul 30, 2008 2.954 2.987 2.926 2.987 471,109 +0.08(+2.64%)
Jul 29, 2008 2.910 2.913 2.780 2.910 581,271 +0.12(+4.12%)
Jul 28, 2008 2.872 2.883 2.783 2.795 573,472 -0.09(-3.17%)
Jul 25, 2008 2.907 2.919 2.869 2.886 467,575 -0.02(-0.76%)
Jul 24, 2008 2.925 2.966 2.904 2.909 437,653 -0.04(-1.35%)
Jul 23, 2008 2.881 2.978 2.881 2.948 561,449 +0.07(+2.36%)
Jul 22, 2008 2.795 2.881 2.786 2.881 514,011 +0.04(+1.25%)
Jul 21, 2008 2.860 2.878 2.821 2.845 465,094 +0.01(+0.42%)
Jul 18, 2008 2.839 2.872 2.830 2.833 380,751 +0.00(+0.10%)
Jul 17, 2008 2.709 2.830 2.709 2.830 662,916 +0.13(+4.81%)
Jul 16, 2008 2.591 2.709 2.591 2.700 843,378 +0.12(+4.46%)
Jul 15, 2008 2.733 2.733 2.482 2.585 1,416,427 -0.18(-6.42%)
Jul 14, 2008 2.910 2.914 2.751 2.762 788,232 -0.14(-4.88%)
Jul 11, 2008 2.881 2.907 2.857 2.904 842,650 -0.00(-0.10%)
Jul 10, 2008 2.872 2.919 2.872 2.907 753,338 +0.03(+1.13%)
Jul 09, 2008 2.851 2.889 2.824 2.875 807,042 +0.04(+1.25%)
Jul 08, 2008 2.839 2.857 2.777 2.839 922,258 -0.01(-0.41%)
Jul 07, 2008 2.904 2.920 2.836 2.851 1,031,956 -0.04(-1.53%)
Jul 04, 2008 2.925 2.954 2.869 2.895 507,729 +0.00(+0.00%)
Jul 03, 2008 2.925 2.954 2.869 2.895 507,729 -0.03(-1.11%)
Jul 02, 2008 2.972 2.999 2.925 2.928 505,292 -0.04(-1.20%)
Jul 01, 2008 2.951 3.005 2.934 2.963 686,505 +0.00(+0.00%)
Jun 30, 2008 2.978 2.987 2.948 2.963 572,718 -0.01(-0.30%)
Jun 27, 2008 3.019 3.019 2.960 2.972 654,447 -0.04(-1.37%)
Jun 26, 2008 3.031 3.031 2.984 3.013 497,893 -0.04(-1.16%)
Jun 25, 2008 3.013 3.058 2.993 3.049 684,115 +0.09(+2.99%)
Jun 24, 2008 3.028 3.040 2.954 2.960 818,560 -0.07(-2.43%)
Jun 23, 2008 3.099 3.108 3.028 3.034 473,434 -0.05(-1.53%)
Jun 20, 2008 3.102 3.102 3.061 3.081 488,764 -0.04(-1.14%)
Jun 19, 2008 3.120 3.135 3.087 3.117 642,435 +0.01(+0.38%)
Jun 18, 2008 3.114 3.114 3.078 3.105 566,066 -0.02(-0.57%)
Jun 17, 2008 3.161 3.164 3.105 3.123 451,663 -0.04(-1.21%)
Jun 16, 2008 3.064 3.167 3.058 3.161 615,387 +0.08(+2.69%)
Jun 13, 2008 3.111 3.129 3.052 3.078 775,174 -0.03(-0.86%)
Jun 12, 2008 3.179 3.191 3.102 3.105 719,906 -0.09(-2.78%)
Jun 11, 2008 3.232 3.250 3.182 3.194 637,990 -0.04(-1.19%)
Jun 10, 2008 3.211 3.250 3.179 3.232 686,884 +0.03(+1.02%)
Jun 09, 2008 3.253 3.276 3.191 3.200 770,770 -0.05(-1.55%)
Jun 06, 2008 3.291 3.294 3.250 3.250 731,851 -0.05(-1.61%)
Jun 05, 2008 3.297 3.309 3.285 3.303 782,437 +0.01(+0.27%)
Jun 04, 2008 3.294 3.312 3.288 3.294 533,850 -0.01(-0.36%)
Jun 03, 2008 3.335 3.338 3.291 3.306 750,874 -0.01(-0.44%)
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.