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

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2007 4.298 4.327 4.298 4.322 604,290 +0.04(+0.89%)
May 30, 2007 4.292 4.304 4.263 4.284 987,382 -0.01(-0.34%)
May 29, 2007 4.319 4.322 4.287 4.298 576,342 -0.00(-0.07%)
May 25, 2007 4.319 4.336 4.278 4.301 703,812 +0.00(+0.00%)
May 24, 2007 4.363 4.363 4.275 4.301 1,094,743 -0.06(-1.41%)
May 23, 2007 4.378 4.380 4.342 4.363 945,801 -0.01(-0.13%)
May 22, 2007 4.383 4.386 4.357 4.369 510,902 -0.01(-0.20%)
May 21, 2007 4.372 4.380 4.354 4.378 696,314 -0.00(-0.07%)
May 18, 2007 4.395 4.398 4.366 4.380 511,584 -0.02(-0.40%)
May 17, 2007 4.375 4.398 4.360 4.398 591,679 +0.01(+0.13%)
May 16, 2007 4.372 4.392 4.372 4.392 632,578 +0.02(+0.54%)
May 15, 2007 4.383 4.401 4.357 4.369 804,016 -0.02(-0.47%)
May 14, 2007 4.404 4.413 4.372 4.389 607,016 -0.01(-0.27%)
May 11, 2007 4.366 4.407 4.345 4.401 865,365 +0.03(+0.74%)
May 10, 2007 4.419 4.422 4.345 4.369 971,704 -0.05(-1.06%)
May 09, 2007 4.407 4.425 4.401 4.416 803,675 +0.02(+0.40%)
May 08, 2007 4.416 4.425 4.398 4.398 502,723 -0.01(-0.33%)
May 07, 2007 4.410 4.430 4.401 4.413 551,802 +0.01(+0.33%)
May 04, 2007 4.401 4.419 4.398 4.398 545,326 +0.00(+0.07%)
May 03, 2007 4.398 4.413 4.392 4.395 493,179 +0.01(+0.13%)
May 02, 2007 4.404 4.419 4.386 4.389 683,703 -0.00(-0.07%)
May 01, 2007 4.398 4.424 4.392 4.392 642,463 -0.01(-0.20%)
Apr 30, 2007 4.413 4.433 4.395 4.401 604,290 -0.01(-0.27%)
Apr 27, 2007 4.401 4.416 4.398 4.413 626,444 +0.01(+0.27%)
Apr 26, 2007 4.419 4.419 4.401 4.401 630,193 -0.01(-0.20%)
Apr 25, 2007 4.413 4.419 4.401 4.410 524,195 +0.01(+0.20%)
Apr 24, 2007 4.386 4.413 4.383 4.401 470,003 +0.01(+0.27%)
Apr 23, 2007 4.395 4.413 4.380 4.389 504,086 -0.01(-0.13%)
Apr 20, 2007 4.392 4.416 4.389 4.395 601,222 -0.01(-0.13%)
Apr 19, 2007 4.386 4.413 4.381 4.401 407,631 -0.00(-0.07%)
Apr 18, 2007 4.389 4.416 4.386 4.404 551,461 +0.01(+0.20%)
Apr 17, 2007 4.386 4.404 4.380 4.395 498,633 +0.00(+0.07%)
Apr 16, 2007 4.389 4.419 4.378 4.392 649,961 -0.00(-0.07%)
Apr 13, 2007 4.395 4.398 4.380 4.395 512,266 +0.01(+0.13%)
Apr 12, 2007 4.389 4.401 4.363 4.389 596,451 -0.01(-0.33%)
Apr 11, 2007 4.430 4.433 4.404 4.404 455,347 -0.03(-0.73%)
Apr 10, 2007 4.419 4.436 4.417 4.436 502,041 +0.01(+0.20%)
Apr 09, 2007 4.404 4.427 4.401 4.427 443,759 +0.02(+0.53%)
Apr 05, 2007 4.389 4.416 4.389 4.404 412,062 +0.01(+0.27%)
Apr 04, 2007 4.401 4.422 4.375 4.392 431,148 -0.01(-0.20%)
Apr 03, 2007 4.386 4.401 4.378 4.401 442,737 +0.02(+0.40%)
Apr 02, 2007 4.354 4.386 4.348 4.383 469,662 +0.02(+0.54%)
Mar 30, 2007 4.363 4.369 4.342 4.360 342,192 +0.02(+0.41%)
Mar 29, 2007 4.348 4.366 4.319 4.342 403,882 +0.02(+0.54%)
Mar 28, 2007 4.345 4.351 4.313 4.319 398,429 -0.03(-0.61%)
Mar 27, 2007 4.322 4.369 4.319 4.345 562,027 +0.02(+0.54%)
Mar 26, 2007 4.372 4.372 4.316 4.322 650,302 -0.05(-1.21%)
Mar 23, 2007 4.369 4.375 4.331 4.375 621,331 +0.01(+0.34%)
Mar 22, 2007 4.310 4.363 4.310 4.360 667,684 +0.04(+0.88%)
Mar 21, 2007 4.292 4.328 4.272 4.322 686,430 +0.03(+0.68%)
Mar 20, 2007 4.284 4.310 4.266 4.292 463,186 -0.01(-0.14%)
Mar 19, 2007 4.325 4.342 4.284 4.298 579,409 -0.00(-0.07%)
Mar 16, 2007 4.313 4.325 4.287 4.301 343,896 -0.01(-0.27%)
Mar 15, 2007 4.281 4.313 4.269 4.313 382,751 +0.03(+0.75%)
Mar 14, 2007 4.284 4.295 4.243 4.281 490,794 -0.01(-0.34%)
Mar 13, 2007 4.366 4.372 4.290 4.295 505,449 -0.07(-1.61%)
Mar 12, 2007 4.369 4.372 4.345 4.366 460,801 +0.01(+0.20%)
Mar 09, 2007 4.357 4.369 4.328 4.357 426,377 +0.01(+0.34%)
Mar 08, 2007 4.328 4.357 4.328 4.342 554,529 +0.02(+0.41%)
Mar 07, 2007 4.281 4.339 4.255 4.325 685,407 +0.05(+1.10%)
Mar 06, 2007 4.251 4.290 4.250 4.278 583,840 +0.05(+1.11%)
Mar 05, 2007 4.307 4.325 4.202 4.231 943,074 -0.12(-2.76%)
Mar 02, 2007 4.295 4.351 4.281 4.351 629,170 +0.05(+1.09%)
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.