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 (%)
Sep 30, 2008 2.529 2.549 2.455 2.549 777,513 +0.14(+5.97%)
Sep 29, 2008 2.552 2.582 2.394 2.406 1,079,351 -0.23(-8.79%)
Sep 26, 2008 2.497 2.646 2.450 2.637 0 +0.02(+0.67%)
Sep 25, 2008 2.538 2.673 2.538 2.620 1,404,699 +0.04(+1.71%)
Sep 24, 2008 2.558 2.588 2.549 2.576 677,246 +0.01(+0.23%)
Sep 23, 2008 2.708 2.708 2.535 2.570 732,733 -0.07(-2.67%)
Sep 22, 2008 2.758 2.764 2.629 2.640 578,466 -0.12(-4.26%)
Sep 19, 2008 2.731 2.831 2.699 2.758 0 +0.26(+10.59%)
Sep 18, 2008 2.347 2.549 2.303 2.494 2,185,539 +0.07(+2.78%)
Sep 17, 2008 2.596 2.596 2.397 2.426 1,505,613 -0.22(-8.42%)
Sep 16, 2008 2.667 2.678 2.447 2.649 1,421,000 -0.09(-3.22%)
Sep 15, 2008 2.784 2.843 2.734 2.737 691,931 -0.15(-5.09%)
Sep 12, 2008 2.784 2.884 2.784 2.884 695,329 +0.06(+1.97%)
Sep 11, 2008 2.843 2.857 2.781 2.828 840,017 -0.10(-3.31%)
Sep 10, 2008 2.960 2.960 2.919 2.925 544,144 -0.02(-0.60%)
Sep 09, 2008 2.972 2.992 2.934 2.942 510,940 -0.03(-0.89%)
Sep 08, 2008 3.001 3.004 2.945 2.969 503,584 +0.05(+1.71%)
Sep 05, 2008 2.922 2.931 2.896 2.919 0 -0.01(-0.40%)
Sep 04, 2008 2.951 2.969 2.922 2.931 471,880 -0.05(-1.58%)
Sep 03, 2008 2.951 2.992 2.951 2.978 190,146 +0.01(+0.50%)
Sep 02, 2008 2.978 3.007 2.948 2.963 570,091 +0.03(+0.90%)
Aug 29, 2008 2.934 2.954 2.916 2.937 433,393 +0.00(+0.00%)
Aug 28, 2008 2.907 2.948 2.896 2.937 431,054 +0.05(+1.62%)
Aug 27, 2008 2.904 2.910 2.887 2.890 457,894 +0.00(+0.00%)
Aug 26, 2008 2.857 2.907 2.857 2.890 422,144 +0.03(+1.13%)
Aug 25, 2008 2.890 2.922 2.857 2.857 563,839 -0.06(-2.11%)
Aug 22, 2008 2.872 2.931 2.869 2.919 378,022 +0.04(+1.43%)
Aug 21, 2008 2.881 2.901 2.869 2.878 442,940 -0.02(-0.71%)
Aug 20, 2008 2.878 2.934 2.872 2.898 489,084 +0.00(+0.10%)
Aug 19, 2008 2.872 2.916 2.725 2.896 444,911 -0.02(-0.81%)
Aug 18, 2008 2.966 2.995 2.913 2.919 526,385 -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 2.986 427,509 -0.00(-0.10%)
Aug 13, 2008 2.969 2.989 2.957 2.989 338,253 -0.02(-0.59%)
Aug 12, 2008 2.995 3.033 2.984 3.007 317,538 -0.02(-0.58%)
Aug 11, 2008 2.960 3.028 2.960 3.025 680,321 +0.05(+1.58%)
Aug 08, 2008 2.901 2.984 2.901 2.978 801,557 +0.05(+1.60%)
Aug 07, 2008 2.963 2.995 2.925 2.931 282,422 -0.06(-2.15%)
Aug 06, 2008 2.969 3.007 2.969 2.995 415,197 +0.00(+0.00%)
Aug 05, 2008 2.928 2.995 2.928 2.995 786,174 +0.08(+2.82%)
Aug 04, 2008 2.913 2.940 2.907 2.913 279,225 -0.02(-0.60%)
Aug 01, 2008 2.934 2.945 2.910 2.931 382,603 -0.01(-0.40%)
Jul 31, 2008 2.913 2.978 2.913 2.942 441,894 -0.02(-0.79%)
Jul 30, 2008 2.934 2.966 2.905 2.966 474,430 +0.08(+2.64%)
Jul 29, 2008 2.890 2.893 2.761 2.890 585,369 +0.11(+4.12%)
Jul 28, 2008 2.852 2.863 2.764 2.775 577,515 -0.09(-3.17%)
Jul 25, 2008 2.887 2.898 2.849 2.866 470,871 -0.02(-0.76%)
Jul 24, 2008 2.904 2.945 2.884 2.888 440,738 -0.04(-1.35%)
Jul 23, 2008 2.860 2.957 2.860 2.928 565,407 +0.07(+2.36%)
Jul 22, 2008 2.775 2.860 2.766 2.860 517,635 +0.04(+1.25%)
Jul 21, 2008 2.840 2.857 2.802 2.825 468,373 +0.01(+0.42%)
Jul 18, 2008 2.819 2.852 2.810 2.813 383,435 +0.00(+0.10%)
Jul 17, 2008 2.690 2.810 2.690 2.810 667,589 +0.13(+4.81%)
Jul 16, 2008 2.573 2.690 2.573 2.681 849,323 +0.11(+4.46%)
Jul 15, 2008 2.714 2.714 2.464 2.567 1,426,413 -0.18(-6.42%)
Jul 14, 2008 2.890 2.894 2.731 2.743 793,789 -0.14(-4.88%)
Jul 11, 2008 2.860 2.887 2.837 2.884 848,590 -0.00(-0.10%)
Jul 10, 2008 2.852 2.898 2.852 2.887 758,649 +0.03(+1.13%)
Jul 09, 2008 2.831 2.869 2.805 2.854 812,731 +0.04(+1.25%)
Jul 08, 2008 2.819 2.837 2.758 2.819 928,759 -0.01(-0.41%)
Jul 07, 2008 2.884 2.899 2.816 2.831 1,039,231 -0.04(-1.53%)
Jul 04, 2008 2.904 2.934 2.849 2.875 511,308 +0.00(+0.00%)
Jul 03, 2008 2.904 2.934 2.849 2.875 511,308 -0.03(-1.11%)
Jul 02, 2008 2.951 2.978 2.904 2.907 508,854 -0.04(-1.20%)
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.