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 31, 2007 4.012 4.047 3.991 4.035 486,115 +0.06(+1.64%)
Aug 30, 2007 3.991 4.020 3.970 3.970 412,317 -0.03(-0.67%)
Aug 29, 2007 4.015 4.023 3.979 3.997 585,301 +0.02(+0.52%)
Aug 28, 2007 4.100 4.100 3.973 3.976 595,118 -0.10(-2.46%)
Aug 27, 2007 4.082 4.106 4.032 4.077 654,698 +0.02(+0.44%)
Aug 24, 2007 4.068 4.091 4.017 4.059 495,255 +0.02(+0.44%)
Aug 23, 2007 4.026 4.077 4.006 4.041 823,281 +0.07(+1.86%)
Aug 22, 2007 3.970 4.000 3.935 3.967 1,000,666 +0.05(+1.36%)
Aug 21, 2007 3.908 3.944 3.882 3.914 797,215 +0.02(+0.53%)
Aug 20, 2007 3.820 3.929 3.814 3.893 876,429 +0.12(+3.21%)
Aug 17, 2007 3.554 3.840 3.554 3.772 1,135,397 +0.24(+6.86%)
Aug 16, 2007 3.368 3.574 3.143 3.530 2,955,621 -0.04(-1.16%)
Aug 15, 2007 3.737 3.772 3.571 3.571 1,076,156 -0.17(-4.43%)
Aug 14, 2007 3.825 3.846 3.737 3.737 579,546 -0.09(-2.24%)
Aug 13, 2007 3.861 3.885 3.823 3.823 533,846 -0.03(-0.77%)
Aug 10, 2007 3.899 3.905 3.811 3.852 782,320 -0.06(-1.58%)
Aug 09, 2007 3.953 3.988 3.914 3.914 455,309 -0.08(-1.92%)
Aug 08, 2007 3.973 4.009 3.961 3.991 473,928 +0.04(+1.12%)
Aug 07, 2007 3.908 3.973 3.908 3.947 454,632 +0.02(+0.60%)
Aug 06, 2007 4.242 4.242 3.873 3.923 648,943 -0.07(-1.70%)
Aug 03, 2007 4.006 4.026 3.988 3.991 397,422 -0.03(-0.66%)
Aug 02, 2007 3.950 4.035 3.950 4.017 456,325 +0.06(+1.64%)
Aug 01, 2007 3.958 3.985 3.929 3.953 536,216 +0.00(+0.00%)
Jul 31, 2007 3.973 4.017 3.953 3.953 477,990 -0.00(-0.07%)
Jul 30, 2007 3.923 3.964 3.882 3.955 456,325 +0.04(+0.98%)
Jul 27, 2007 3.870 3.950 3.852 3.917 930,930 +0.04(+1.14%)
Jul 26, 2007 3.888 3.979 3.678 3.873 1,487,458 -0.14(-3.39%)
Jul 25, 2007 4.053 4.091 4.009 4.009 592,072 -0.05(-1.17%)
Jul 24, 2007 4.082 4.112 4.056 4.056 686,180 -0.06(-1.44%)
Jul 23, 2007 4.121 4.145 4.062 4.115 924,837 -0.05(-1.21%)
Jul 20, 2007 4.168 4.186 4.165 4.165 423,150 +0.00(+0.00%)
Jul 19, 2007 4.171 4.218 4.165 4.165 715,293 +0.00(+0.00%)
Jul 18, 2007 4.210 4.230 4.165 4.165 525,045 -0.05(-1.12%)
Jul 17, 2007 4.272 4.272 4.212 4.212 596,811 -0.04(-0.90%)
Jul 16, 2007 4.286 4.298 4.251 4.251 435,337 -0.05(-1.10%)
Jul 13, 2007 4.272 4.313 4.266 4.298 468,173 +0.03(+0.69%)
Jul 12, 2007 4.280 4.304 4.269 4.269 523,013 -0.02(-0.41%)
Jul 11, 2007 4.310 4.339 4.286 4.286 526,060 -0.02(-0.55%)
Jul 10, 2007 4.339 4.339 4.307 4.310 402,500 -0.04(-0.88%)
Jul 09, 2007 4.360 4.360 4.322 4.348 549,418 -0.01(-0.14%)
Jul 06, 2007 4.342 4.354 4.328 4.354 393,699 +0.03(+0.61%)
Jul 05, 2007 4.339 4.354 4.319 4.328 469,189 -0.01(-0.34%)
Jul 03, 2007 4.310 4.342 4.310 4.342 394,037 +0.04(+0.89%)
Jul 02, 2007 4.277 4.304 4.263 4.304 657,406 +0.04(+0.83%)
Jun 29, 2007 4.280 4.283 4.257 4.269 330,057 +0.01(+0.28%)
Jun 28, 2007 4.248 4.274 4.239 4.257 499,656 +0.01(+0.35%)
Jun 27, 2007 4.233 4.242 4.204 4.242 533,846 -0.01(-0.21%)
Jun 26, 2007 4.277 4.277 4.224 4.251 601,212 +0.00(+0.00%)
Jun 25, 2007 4.274 4.289 4.236 4.251 618,476 -0.04(-1.03%)
Jun 22, 2007 4.301 4.301 4.245 4.295 619,153 -0.01(-0.14%)
Jun 21, 2007 4.342 4.342 4.277 4.301 753,546 -0.04(-0.82%)
Jun 20, 2007 4.369 4.371 4.313 4.337 772,503 -0.03(-0.74%)
Jun 19, 2007 4.339 4.369 4.331 4.369 588,348 +0.03(+0.68%)
Jun 18, 2007 4.339 4.342 4.322 4.339 508,119 +0.01(+0.20%)
Jun 15, 2007 4.313 4.339 4.301 4.331 572,437 +0.02(+0.48%)
Jun 14, 2007 4.269 4.310 4.269 4.310 698,705 +0.04(+0.97%)
Jun 13, 2007 4.245 4.277 4.242 4.269 416,718 -0.01(-0.28%)
Jun 12, 2007 4.286 4.298 4.257 4.280 589,025 -0.02(-0.41%)
Jun 11, 2007 4.283 4.307 4.280 4.298 534,523 +0.01(+0.34%)
Jun 08, 2007 4.337 4.337 4.254 4.283 916,374 -0.05(-1.23%)
Jun 07, 2007 4.372 4.387 4.283 4.337 800,939 -0.04(-0.94%)
Jun 06, 2007 4.402 4.402 4.342 4.378 941,086 -0.02(-0.54%)
Jun 05, 2007 4.402 4.416 4.387 4.402 533,169 +0.02(+0.40%)
Jun 04, 2007 4.378 4.416 4.378 4.384 552,465 -0.01(-0.27%)
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.