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 )

8.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 29, 2007 4.281 4.284 4.257 4.269 330,019 +0.01(+0.28%)
Jun 28, 2007 4.248 4.275 4.240 4.257 499,599 +0.01(+0.35%)
Jun 27, 2007 4.234 4.242 4.204 4.242 533,785 -0.01(-0.21%)
Jun 26, 2007 4.278 4.278 4.225 4.251 601,143 +0.00(+0.00%)
Jun 25, 2007 4.275 4.290 4.237 4.251 618,406 -0.04(-1.03%)
Jun 22, 2007 4.302 4.302 4.245 4.296 619,083 -0.01(-0.14%)
Jun 21, 2007 4.343 4.343 4.278 4.302 753,460 -0.04(-0.82%)
Jun 20, 2007 4.370 4.372 4.313 4.337 772,415 -0.03(-0.74%)
Jun 19, 2007 4.340 4.370 4.331 4.370 588,281 +0.03(+0.68%)
Jun 18, 2007 4.340 4.343 4.322 4.340 508,061 +0.01(+0.20%)
Jun 15, 2007 4.313 4.340 4.302 4.331 572,372 +0.02(+0.48%)
Jun 14, 2007 4.269 4.310 4.269 4.310 698,626 +0.04(+0.97%)
Jun 13, 2007 4.245 4.278 4.242 4.269 416,671 -0.01(-0.28%)
Jun 12, 2007 4.287 4.299 4.257 4.281 588,958 -0.02(-0.41%)
Jun 11, 2007 4.284 4.307 4.281 4.299 534,462 +0.01(+0.35%)
Jun 08, 2007 4.337 4.337 4.254 4.284 916,270 -0.05(-1.23%)
Jun 07, 2007 4.372 4.387 4.284 4.337 800,847 -0.04(-0.94%)
Jun 06, 2007 4.402 4.402 4.343 4.378 940,979 -0.02(-0.54%)
Jun 05, 2007 4.402 4.417 4.387 4.402 533,108 +0.02(+0.40%)
Jun 04, 2007 4.378 4.417 4.378 4.384 552,402 -0.01(-0.27%)
Jun 01, 2007 4.361 4.399 4.361 4.396 540,893 +0.04(+1.02%)
May 31, 2007 4.328 4.357 4.328 4.352 600,128 +0.04(+0.89%)
May 30, 2007 4.322 4.334 4.293 4.313 980,581 -0.01(-0.34%)
May 29, 2007 4.349 4.352 4.316 4.328 572,372 -0.00(-0.07%)
May 25, 2007 4.349 4.367 4.307 4.331 698,964 +0.00(+0.00%)
May 24, 2007 4.393 4.393 4.305 4.331 1,087,203 -0.06(-1.41%)
May 23, 2007 4.408 4.411 4.372 4.393 939,287 -0.01(-0.13%)
May 22, 2007 4.414 4.417 4.387 4.399 507,384 -0.01(-0.20%)
May 21, 2007 4.402 4.411 4.384 4.408 691,518 -0.00(-0.07%)
May 18, 2007 4.426 4.429 4.396 4.411 508,061 -0.02(-0.40%)
May 17, 2007 4.405 4.429 4.390 4.429 587,604 +0.01(+0.13%)
May 16, 2007 4.402 4.423 4.402 4.423 628,222 +0.02(+0.54%)
May 15, 2007 4.414 4.432 4.387 4.399 798,478 -0.02(-0.47%)
May 14, 2007 4.435 4.443 4.402 4.420 602,836 -0.01(-0.27%)
May 11, 2007 4.396 4.437 4.375 4.432 859,405 +0.03(+0.74%)
May 10, 2007 4.449 4.452 4.375 4.399 965,011 -0.05(-1.06%)
May 09, 2007 4.437 4.455 4.432 4.446 798,140 +0.02(+0.40%)
May 08, 2007 4.446 4.455 4.429 4.429 499,260 -0.01(-0.33%)
May 07, 2007 4.440 4.461 4.432 4.443 548,002 +0.01(+0.33%)
May 04, 2007 4.432 4.449 4.429 4.429 541,570 +0.00(+0.07%)
May 03, 2007 4.429 4.443 4.423 4.426 489,783 +0.01(+0.13%)
May 02, 2007 4.435 4.449 4.417 4.420 678,994 -0.00(-0.07%)
May 01, 2007 4.429 4.454 4.423 4.423 638,038 -0.01(-0.20%)
Apr 30, 2007 4.443 4.464 4.426 4.432 600,128 -0.01(-0.27%)
Apr 27, 2007 4.432 4.446 4.429 4.443 622,129 +0.01(+0.27%)
Apr 26, 2007 4.449 4.449 4.432 4.432 625,852 -0.01(-0.20%)
Apr 25, 2007 4.443 4.449 4.432 4.440 520,585 +0.01(+0.20%)
Apr 24, 2007 4.417 4.443 4.414 4.432 466,766 +0.01(+0.27%)
Apr 23, 2007 4.426 4.443 4.411 4.420 500,614 -0.01(-0.13%)
Apr 20, 2007 4.423 4.446 4.420 4.426 597,081 -0.01(-0.13%)
Apr 19, 2007 4.417 4.443 4.411 4.432 404,824 -0.00(-0.07%)
Apr 18, 2007 4.420 4.446 4.417 4.435 547,663 +0.01(+0.20%)
Apr 17, 2007 4.417 4.435 4.411 4.426 495,198 +0.00(+0.07%)
Apr 16, 2007 4.420 4.449 4.408 4.423 645,484 -0.00(-0.07%)
Apr 13, 2007 4.426 4.429 4.411 4.426 508,738 +0.01(+0.13%)
Apr 12, 2007 4.420 4.432 4.393 4.420 592,343 -0.01(-0.33%)
Apr 11, 2007 4.461 4.464 4.435 4.435 452,211 -0.03(-0.73%)
Apr 10, 2007 4.449 4.467 4.447 4.467 498,583 +0.01(+0.20%)
Apr 09, 2007 4.435 4.458 4.432 4.458 440,703 +0.02(+0.53%)
Apr 05, 2007 4.420 4.446 4.420 4.435 409,224 +0.01(+0.27%)
Apr 04, 2007 4.432 4.452 4.405 4.423 428,179 -0.01(-0.20%)
Apr 03, 2007 4.417 4.432 4.408 4.432 439,687 +0.02(+0.40%)
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.