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 )

8.160 -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 (%)
Nov 28, 2008 2.151 2.265 2.136 2.233 377,284 +0.01(+0.53%)
Nov 26, 2008 2.110 2.221 2.101 2.221 519,488 +0.04(+1.75%)
Nov 25, 2008 2.180 2.227 2.082 2.183 763,453 +0.02(+1.09%)
Nov 24, 2008 1.928 2.201 1.925 2.159 984,989 +0.26(+13.41%)
Nov 21, 2008 1.913 1.936 1.760 1.904 1,640,093 -0.01(-0.31%)
Nov 20, 2008 2.054 2.074 1.907 1.910 1,464,311 -0.19(-9.08%)
Nov 19, 2008 2.230 2.236 2.092 2.101 915,579 -0.11(-5.04%)
Nov 18, 2008 2.189 2.271 2.171 2.212 930,862 +0.04(+1.62%)
Nov 17, 2008 2.268 2.268 2.177 2.177 914,587 -0.09(-3.89%)
Nov 14, 2008 2.356 2.356 2.265 2.265 620,544 -0.10(-4.08%)
Nov 13, 2008 2.418 2.418 2.189 2.361 1,524,624 +0.14(+6.17%)
Nov 12, 2008 2.356 2.370 2.201 2.224 829,407 -0.16(-6.88%)
Nov 11, 2008 2.379 2.415 2.356 2.388 448,953 -0.02(-0.97%)
Nov 10, 2008 2.476 2.494 2.398 2.412 437,985 -0.04(-1.79%)
Nov 07, 2008 2.473 2.479 2.421 2.456 605,578 -0.04(-1.41%)
Nov 06, 2008 2.541 2.541 2.429 2.491 692,888 -0.06(-2.21%)
Nov 05, 2008 2.655 2.655 2.538 2.547 459,233 -0.11(-4.28%)
Nov 04, 2008 2.553 2.717 2.553 2.661 927,716 +0.13(+5.22%)
Nov 03, 2008 2.541 2.547 2.500 2.529 499,284 +0.04(+1.65%)
Oct 31, 2008 2.426 2.523 2.409 2.488 568,646 +0.05(+2.17%)
Oct 30, 2008 2.456 2.456 2.391 2.435 577,766 +0.06(+2.47%)
Oct 29, 2008 2.368 2.453 2.368 2.377 1,062,933 -0.04(-1.82%)
Oct 28, 2008 2.306 2.421 2.271 2.421 1,470,834 +0.13(+5.91%)
Oct 27, 2008 2.347 2.362 2.286 2.286 789,783 -0.11(-4.53%)
Oct 24, 2008 2.203 2.432 2.203 2.394 1,067,398 -0.01(-0.49%)
Oct 23, 2008 2.400 2.435 2.294 2.406 1,308,974 +0.01(+0.24%)
Oct 22, 2008 2.459 2.506 2.365 2.400 1,211,245 -0.11(-4.44%)
Oct 21, 2008 2.520 2.582 2.494 2.512 1,063,226 -0.05(-2.06%)
Oct 20, 2008 2.708 2.708 2.512 2.564 1,593,822 -0.10(-3.64%)
Oct 17, 2008 2.356 2.720 2.356 2.661 1,637,343 +0.21(+8.75%)
Oct 16, 2008 2.456 2.456 2.253 2.447 1,216,054 +0.16(+7.06%)
Oct 15, 2008 2.377 2.429 2.283 2.286 1,074,982 -0.13(-5.58%)
Oct 14, 2008 2.664 2.670 2.347 2.421 1,287,267 -0.04(-1.43%)
Oct 13, 2008 2.746 2.746 2.221 2.456 1,701,310 +0.28(+13.11%)
Oct 10, 2008 1.763 2.347 1.502 2.171 3,423,489 +0.11(+5.26%)
Oct 09, 2008 2.344 2.394 2.054 2.063 1,848,054 -0.29(-12.31%)
Oct 08, 2008 2.347 2.406 2.148 2.352 2,403,098 -0.09(-3.87%)
Oct 07, 2008 2.723 2.723 2.441 2.447 2,324,966 -0.11(-4.36%)
Oct 06, 2008 2.553 2.652 2.406 2.558 2,366,026 -0.05(-1.91%)
Oct 03, 2008 2.652 2.720 2.586 2.608 815,563 -0.01(-0.34%)
Oct 02, 2008 2.556 2.638 2.550 2.617 1,393,763 +0.00(+0.00%)
Oct 01, 2008 2.509 2.799 2.500 2.617 916,765 +0.07(+2.65%)
Sep 30, 2008 2.529 2.550 2.456 2.550 777,424 +0.14(+5.97%)
Sep 29, 2008 2.553 2.582 2.394 2.406 1,079,228 -0.23(-8.79%)
Sep 26, 2008 2.497 2.646 2.450 2.638 0 +0.02(+0.67%)
Sep 25, 2008 2.538 2.673 2.538 2.620 1,404,540 +0.04(+1.71%)
Sep 24, 2008 2.558 2.588 2.550 2.576 677,169 +0.01(+0.23%)
Sep 23, 2008 2.708 2.708 2.535 2.570 732,649 -0.07(-2.67%)
Sep 22, 2008 2.758 2.764 2.629 2.641 578,400 -0.12(-4.26%)
Sep 19, 2008 2.732 2.831 2.699 2.758 0 +0.26(+10.59%)
Sep 18, 2008 2.347 2.550 2.303 2.494 2,185,291 +0.07(+2.78%)
Sep 17, 2008 2.597 2.597 2.397 2.426 1,505,442 -0.22(-8.42%)
Sep 16, 2008 2.667 2.679 2.447 2.649 1,420,838 -0.09(-3.22%)
Sep 15, 2008 2.784 2.843 2.735 2.737 691,852 -0.15(-5.09%)
Sep 12, 2008 2.784 2.884 2.784 2.884 695,250 +0.06(+1.97%)
Sep 11, 2008 2.843 2.858 2.781 2.828 839,922 -0.10(-3.31%)
Sep 10, 2008 2.960 2.960 2.919 2.925 544,082 -0.02(-0.60%)
Sep 09, 2008 2.972 2.993 2.934 2.943 510,882 -0.03(-0.89%)
Sep 08, 2008 3.002 3.004 2.946 2.969 503,527 +0.05(+1.71%)
Sep 05, 2008 2.922 2.931 2.896 2.919 0 -0.01(-0.40%)
Sep 04, 2008 2.952 2.969 2.922 2.931 471,826 -0.05(-1.58%)
Sep 03, 2008 2.952 2.993 2.952 2.978 190,124 +0.01(+0.50%)
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.