Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.160 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 2.934 2.955 2.916 2.937 433,343 +0.00(+0.00%)
Aug 28, 2008 2.908 2.949 2.896 2.937 431,005 +0.05(+1.62%)
Aug 27, 2008 2.905 2.911 2.887 2.890 457,842 +0.00(+0.00%)
Aug 26, 2008 2.858 2.907 2.858 2.890 422,096 +0.03(+1.13%)
Aug 25, 2008 2.890 2.922 2.858 2.858 563,775 -0.06(-2.11%)
Aug 22, 2008 2.872 2.931 2.869 2.919 377,979 +0.04(+1.43%)
Aug 21, 2008 2.881 2.902 2.869 2.878 442,890 -0.02(-0.71%)
Aug 20, 2008 2.878 2.934 2.872 2.899 489,028 +0.00(+0.10%)
Aug 19, 2008 2.872 2.916 2.726 2.896 444,860 -0.02(-0.80%)
Aug 18, 2008 2.966 2.996 2.913 2.919 526,325 -0.05(-1.78%)
Aug 15, 2008 2.981 3.007 2.966 2.972 0 -0.01(-0.49%)
Aug 14, 2008 2.960 3.004 2.957 2.987 427,461 -0.00(-0.10%)
Aug 13, 2008 2.969 2.990 2.957 2.990 338,215 -0.02(-0.59%)
Aug 12, 2008 2.996 3.034 2.984 3.007 317,502 -0.02(-0.58%)
Aug 11, 2008 2.960 3.028 2.960 3.025 680,243 +0.05(+1.58%)
Aug 08, 2008 2.902 2.984 2.902 2.978 801,466 +0.05(+1.60%)
Aug 07, 2008 2.963 2.996 2.925 2.931 282,390 -0.06(-2.15%)
Aug 06, 2008 2.969 3.007 2.969 2.996 415,150 +0.00(+0.00%)
Aug 05, 2008 2.928 2.996 2.928 2.996 786,085 +0.08(+2.82%)
Aug 04, 2008 2.913 2.940 2.908 2.913 279,193 -0.02(-0.60%)
Aug 01, 2008 2.934 2.946 2.911 2.931 382,560 -0.01(-0.40%)
Jul 31, 2008 2.913 2.978 2.913 2.943 441,844 -0.02(-0.79%)
Jul 30, 2008 2.934 2.966 2.906 2.966 474,376 +0.08(+2.64%)
Jul 29, 2008 2.890 2.893 2.761 2.890 585,302 +0.11(+4.12%)
Jul 28, 2008 2.852 2.864 2.764 2.776 577,449 -0.09(-3.17%)
Jul 25, 2008 2.887 2.899 2.849 2.867 470,818 -0.02(-0.76%)
Jul 24, 2008 2.905 2.946 2.884 2.889 440,688 -0.04(-1.35%)
Jul 23, 2008 2.861 2.957 2.861 2.928 565,343 +0.07(+2.36%)
Jul 22, 2008 2.776 2.861 2.767 2.861 517,576 +0.04(+1.25%)
Jul 21, 2008 2.840 2.858 2.802 2.825 468,319 +0.01(+0.42%)
Jul 18, 2008 2.820 2.852 2.811 2.814 383,391 +0.00(+0.10%)
Jul 17, 2008 2.691 2.811 2.691 2.811 667,513 +0.13(+4.81%)
Jul 16, 2008 2.573 2.691 2.573 2.682 849,227 +0.11(+4.46%)
Jul 15, 2008 2.714 2.714 2.465 2.567 1,426,250 -0.18(-6.42%)
Jul 14, 2008 2.890 2.894 2.732 2.743 793,699 -0.14(-4.88%)
Jul 11, 2008 2.861 2.887 2.837 2.884 848,494 -0.00(-0.10%)
Jul 10, 2008 2.852 2.899 2.852 2.887 758,563 +0.03(+1.13%)
Jul 09, 2008 2.831 2.869 2.805 2.855 812,639 +0.04(+1.25%)
Jul 08, 2008 2.820 2.837 2.758 2.820 928,653 -0.01(-0.41%)
Jul 07, 2008 2.884 2.899 2.817 2.831 1,039,113 -0.04(-1.53%)
Jul 04, 2008 2.905 2.934 2.849 2.875 511,250 +0.00(+0.00%)
Jul 03, 2008 2.905 2.934 2.849 2.875 511,250 -0.03(-1.11%)
Jul 02, 2008 2.952 2.978 2.905 2.908 508,796 -0.04(-1.20%)
Jul 01, 2008 2.931 2.984 2.913 2.943 691,266 +0.00(+0.00%)
Jun 30, 2008 2.957 2.966 2.928 2.943 576,689 -0.01(-0.30%)
Jun 27, 2008 2.999 2.999 2.940 2.952 658,986 -0.04(-1.37%)
Jun 26, 2008 3.010 3.010 2.963 2.993 501,346 -0.04(-1.16%)
Jun 25, 2008 2.993 3.037 2.972 3.028 688,860 +0.09(+2.99%)
Jun 24, 2008 3.007 3.019 2.934 2.940 824,237 -0.07(-2.43%)
Jun 23, 2008 3.078 3.087 3.007 3.013 476,717 -0.05(-1.53%)
Jun 20, 2008 3.081 3.081 3.040 3.060 492,153 -0.04(-1.14%)
Jun 19, 2008 3.098 3.113 3.066 3.095 646,890 +0.01(+0.38%)
Jun 18, 2008 3.092 3.092 3.057 3.084 569,992 -0.02(-0.57%)
Jun 17, 2008 3.139 3.142 3.084 3.101 454,795 -0.04(-1.21%)
Jun 16, 2008 3.043 3.145 3.037 3.139 619,654 +0.08(+2.69%)
Jun 13, 2008 3.090 3.107 3.031 3.057 780,549 -0.03(-0.86%)
Jun 12, 2008 3.157 3.169 3.081 3.084 724,899 -0.09(-2.78%)
Jun 11, 2008 3.210 3.227 3.160 3.172 642,415 -0.04(-1.19%)
Jun 10, 2008 3.189 3.227 3.157 3.210 691,648 +0.03(+1.02%)
Jun 09, 2008 3.230 3.254 3.169 3.178 776,115 -0.05(-1.55%)
Jun 06, 2008 3.268 3.271 3.227 3.227 736,927 -0.05(-1.61%)
Jun 05, 2008 3.274 3.286 3.263 3.280 787,864 +0.01(+0.27%)
Jun 04, 2008 3.271 3.289 3.266 3.271 537,552 -0.01(-0.36%)
Jun 03, 2008 3.313 3.315 3.268 3.283 756,081 -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.