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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2008 3.411 3.411 3.352 3.376 386,948 -0.00(-0.09%)
Apr 29, 2008 3.411 3.435 3.361 3.379 480,741 -0.05(-1.39%)
Apr 28, 2008 3.444 3.450 3.405 3.426 388,501 -0.01(-0.26%)
Apr 25, 2008 3.417 3.435 3.371 3.435 432,415 +0.05(+1.49%)
Apr 24, 2008 3.343 3.411 3.331 3.385 527,254 +0.05(+1.43%)
Apr 23, 2008 3.346 3.361 3.331 3.337 430,038 +0.01(+0.18%)
Apr 22, 2008 3.346 3.367 3.325 3.331 533,898 -0.02(-0.62%)
Apr 21, 2008 3.382 3.382 3.325 3.352 627,008 -0.03(-0.97%)
Apr 18, 2008 3.388 3.400 3.379 3.385 431,326 +0.01(+0.26%)
Apr 17, 2008 3.301 3.391 3.289 3.376 708,848 +0.05(+1.47%)
Apr 16, 2008 3.218 3.334 3.212 3.327 488,877 +0.13(+4.15%)
Apr 15, 2008 3.227 3.228 3.159 3.194 454,236 -0.02(-0.65%)
Apr 14, 2008 3.266 3.266 3.215 3.215 264,059 -0.05(-1.55%)
Apr 11, 2008 3.325 3.334 3.254 3.266 510,839 -0.10(-2.92%)
Apr 10, 2008 3.417 3.423 3.355 3.364 538,292 -0.03(-0.79%)
Apr 09, 2008 3.429 3.429 3.370 3.391 355,666 -0.03(-0.87%)
Apr 08, 2008 3.420 3.450 3.391 3.420 406,493 -0.04(-1.03%)
Apr 07, 2008 3.432 3.474 3.420 3.456 335,741 +0.05(+1.40%)
Apr 04, 2008 3.400 3.420 3.376 3.408 484,496 +0.02(+0.53%)
Apr 03, 2008 3.376 3.397 3.343 3.391 427,127 -0.01(-0.18%)
Apr 02, 2008 3.403 3.405 3.349 3.397 388,885 -0.01(-0.17%)
Apr 01, 2008 3.301 3.403 3.301 3.403 462,457 +0.13(+4.09%)
Mar 31, 2008 3.313 3.313 3.269 3.269 377,914 -0.01(-0.27%)
Mar 28, 2008 3.352 3.367 3.278 3.278 497,881 -0.08(-2.48%)
Mar 27, 2008 3.388 3.388 3.346 3.361 315,511 -0.01(-0.44%)
Mar 26, 2008 3.388 3.391 3.349 3.376 414,562 +0.00(+0.00%)
Mar 25, 2008 3.394 3.394 3.331 3.376 439,345 -0.02(-0.70%)
Mar 24, 2008 3.209 3.403 3.209 3.400 1,194,373 +0.20(+6.33%)
Mar 21, 2008 3.084 3.197 3.084 3.197 380,281 +0.00(+0.00%)
Mar 20, 2008 3.084 3.197 3.084 3.197 380,281 +0.10(+3.27%)
Mar 19, 2008 3.153 3.191 3.087 3.096 498,638 -0.05(-1.65%)
Mar 18, 2008 3.129 3.188 3.099 3.148 584,099 +0.05(+1.68%)
Mar 17, 2008 3.084 3.138 3.043 3.096 611,521 -0.06(-1.79%)
Mar 14, 2008 3.275 3.287 3.153 3.153 474,645 -0.11(-3.28%)
Mar 13, 2008 3.275 3.275 3.218 3.260 474,410 +0.01(+0.37%)
Mar 12, 2008 3.275 3.331 3.248 3.248 406,072 -0.09(-2.76%)
Mar 11, 2008 3.281 3.340 3.230 3.340 567,069 +0.12(+3.79%)
Mar 10, 2008 3.284 3.295 3.212 3.218 522,153 -0.06(-1.73%)
Mar 07, 2008 3.275 3.337 3.257 3.275 473,267 -0.00(-0.09%)
Mar 06, 2008 3.364 3.364 3.275 3.278 474,769 -0.08(-2.30%)
Mar 05, 2008 3.346 3.429 3.334 3.355 515,429 +0.01(+0.27%)
Mar 04, 2008 3.367 3.403 3.331 3.346 617,943 -0.06(-1.66%)
Mar 03, 2008 3.450 3.450 3.394 3.403 478,108 -0.01(-0.35%)
Feb 29, 2008 3.486 3.486 3.405 3.414 460,625 -0.06(-1.71%)
Feb 28, 2008 3.518 3.518 3.465 3.474 356,480 -0.03(-0.76%)
Feb 27, 2008 3.510 3.543 3.495 3.501 436,080 -0.04(-1.09%)
Feb 26, 2008 3.405 3.539 3.405 3.539 803,414 +0.07(+1.88%)
Feb 25, 2008 3.447 3.474 3.400 3.474 471,047 +0.04(+1.04%)
Feb 22, 2008 3.417 3.438 3.346 3.438 496,439 +0.02(+0.52%)
Feb 21, 2008 3.423 3.432 3.361 3.420 424,985 +0.03(+0.88%)
Feb 20, 2008 3.367 3.420 3.358 3.391 343,619 -0.02(-0.70%)
Feb 19, 2008 3.417 3.426 3.382 3.414 396,910 +0.02(+0.61%)
Feb 18, 2008 3.423 3.423 3.366 3.394 0 +0.00(+0.00%)
Feb 15, 2008 3.423 3.423 3.366 3.394 322,941 +0.00(+0.09%)
Feb 14, 2008 3.510 3.510 3.391 3.391 752,368 -0.11(-3.23%)
Feb 13, 2008 3.563 3.563 3.468 3.504 552,975 -0.07(-2.08%)
Feb 12, 2008 3.498 3.578 3.498 3.578 464,323 +0.07(+1.95%)
Feb 11, 2008 3.527 3.527 3.483 3.510 412,282 +0.00(+0.00%)
Feb 08, 2008 3.501 3.513 3.480 3.510 355,807 +0.03(+0.94%)
Feb 07, 2008 3.423 3.510 3.423 3.477 430,365 +0.00(+0.09%)
Feb 06, 2008 3.599 3.599 3.438 3.474 889,645 -0.10(-2.67%)
Feb 05, 2008 3.629 3.637 3.539 3.569 1,024,134 -0.09(-2.44%)
Feb 04, 2008 3.712 3.712 3.637 3.658 693,963 -0.05(-1.22%)
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.