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 )

8.250 +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 (%)
Dec 31, 2008 2.576 2.576 2.410 2.464 1,196,777 +0.03(+1.21%)
Dec 30, 2008 2.478 2.478 2.340 2.434 1,246,712 -0.03(-1.08%)
Dec 29, 2008 2.543 2.549 2.369 2.461 1,052,283 -0.05(-1.88%)
Dec 26, 2008 2.419 2.535 2.393 2.508 1,052,507 +0.08(+3.41%)
Dec 24, 2008 2.446 2.481 2.372 2.425 419,920 -0.00(-0.12%)
Dec 23, 2008 2.428 2.434 2.340 2.428 847,015 +0.04(+1.86%)
Dec 22, 2008 2.402 2.443 2.378 2.384 709,443 -0.06(-2.41%)
Dec 19, 2008 2.481 2.535 2.378 2.443 1,128,457 -0.05(-1.90%)
Dec 18, 2008 2.508 2.508 2.381 2.490 1,174,740 -0.00(-0.12%)
Dec 17, 2008 2.363 2.511 2.331 2.493 1,070,942 +0.12(+5.11%)
Dec 16, 2008 2.319 2.387 2.292 2.372 1,220,162 +0.09(+3.88%)
Dec 15, 2008 2.316 2.331 2.248 2.283 740,658 +0.01(+0.26%)
Dec 12, 2008 2.248 2.286 2.245 2.278 568,527 -0.01(-0.52%)
Dec 11, 2008 2.286 2.345 2.245 2.289 1,070,563 +0.00(+0.13%)
Dec 10, 2008 2.254 2.289 2.230 2.286 600,744 +0.02(+1.04%)
Dec 09, 2008 2.266 2.310 2.227 2.263 638,320 -0.05(-2.05%)
Dec 08, 2008 2.263 2.363 2.245 2.310 833,954 +0.06(+2.62%)
Dec 05, 2008 2.097 2.269 2.097 2.251 707,114 +0.08(+3.67%)
Dec 04, 2008 2.159 2.224 2.156 2.171 496,470 -0.06(-2.52%)
Dec 03, 2008 2.162 2.227 2.088 2.227 655,497 +0.07(+3.43%)
Dec 02, 2008 2.115 2.186 2.103 2.153 629,989 +0.04(+2.10%)
Dec 01, 2008 2.230 2.230 2.109 2.109 997,287 -0.14(-6.18%)
Nov 28, 2008 2.165 2.281 2.151 2.248 374,728 +0.01(+0.53%)
Nov 26, 2008 2.124 2.236 2.115 2.236 515,969 +0.04(+1.75%)
Nov 25, 2008 2.195 2.242 2.096 2.198 758,282 +0.02(+1.09%)
Nov 24, 2008 1.941 2.216 1.938 2.174 978,316 +0.26(+13.41%)
Nov 21, 2008 1.926 1.950 1.772 1.917 1,628,983 -0.01(-0.31%)
Nov 20, 2008 2.068 2.088 1.920 1.923 1,454,391 -0.19(-9.08%)
Nov 19, 2008 2.245 2.251 2.106 2.115 909,377 -0.11(-5.04%)
Nov 18, 2008 2.204 2.286 2.186 2.227 924,556 +0.04(+1.62%)
Nov 17, 2008 2.283 2.283 2.192 2.192 908,392 -0.09(-3.89%)
Nov 14, 2008 2.372 2.372 2.281 2.281 616,340 -0.10(-4.08%)
Nov 13, 2008 2.434 2.434 2.204 2.377 1,514,296 +0.14(+6.17%)
Nov 12, 2008 2.372 2.387 2.216 2.239 823,789 -0.17(-6.88%)
Nov 11, 2008 2.396 2.431 2.372 2.405 445,912 -0.02(-0.97%)
Nov 10, 2008 2.493 2.511 2.414 2.428 435,018 -0.04(-1.79%)
Nov 07, 2008 2.490 2.496 2.437 2.473 601,476 -0.04(-1.41%)
Nov 06, 2008 2.558 2.558 2.446 2.508 688,194 -0.06(-2.21%)
Nov 05, 2008 2.673 2.673 2.555 2.565 456,122 -0.11(-4.28%)
Nov 04, 2008 2.570 2.735 2.570 2.679 921,432 +0.13(+5.22%)
Nov 03, 2008 2.558 2.564 2.517 2.546 495,901 +0.04(+1.65%)
Oct 31, 2008 2.443 2.540 2.425 2.505 564,794 +0.05(+2.17%)
Oct 30, 2008 2.473 2.473 2.408 2.452 573,852 +0.06(+2.47%)
Oct 29, 2008 2.384 2.470 2.384 2.393 1,055,733 -0.04(-1.82%)
Oct 28, 2008 2.322 2.437 2.286 2.437 1,460,870 +0.14(+5.91%)
Oct 27, 2008 2.363 2.378 2.301 2.301 784,432 -0.11(-4.53%)
Oct 24, 2008 2.218 2.449 2.218 2.410 1,060,167 -0.01(-0.49%)
Oct 23, 2008 2.416 2.452 2.310 2.422 1,300,107 +0.01(+0.24%)
Oct 22, 2008 2.475 2.523 2.381 2.416 1,203,040 -0.11(-4.44%)
Oct 21, 2008 2.538 2.600 2.511 2.529 1,056,024 -0.05(-2.06%)
Oct 20, 2008 2.727 2.727 2.529 2.582 1,583,026 -0.10(-3.64%)
Oct 17, 2008 2.372 2.738 2.372 2.679 1,626,251 +0.22(+8.75%)
Oct 16, 2008 2.473 2.473 2.269 2.464 1,207,816 +0.16(+7.06%)
Oct 15, 2008 2.393 2.446 2.298 2.301 1,067,699 -0.14(-5.58%)
Oct 14, 2008 2.682 2.688 2.363 2.437 1,278,547 -0.04(-1.43%)
Oct 13, 2008 2.765 2.765 2.236 2.473 1,689,785 +0.29(+13.11%)
Oct 10, 2008 1.775 2.363 1.512 2.186 3,400,297 +0.11(+5.26%)
Oct 09, 2008 2.360 2.410 2.068 2.077 1,835,535 -0.29(-12.31%)
Oct 08, 2008 2.363 2.422 2.162 2.368 2,386,818 -0.10(-3.88%)
Oct 07, 2008 2.741 2.741 2.458 2.464 2,309,216 -0.11(-4.36%)
Oct 06, 2008 2.570 2.670 2.422 2.576 2,349,998 -0.05(-1.91%)
Oct 03, 2008 2.670 2.738 2.604 2.626 810,038 -0.01(-0.34%)
Oct 02, 2008 2.573 2.656 2.567 2.635 1,384,321 +0.00(+0.00%)
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.