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 )

8.720 -0.090 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Jan 31, 2011 2.802 2.812 2.788 2.795 863,884 -0.01(-0.24%)
Jan 28, 2011 2.842 2.842 2.792 2.802 1,166,314 -0.04(-1.52%)
Jan 27, 2011 2.838 2.847 2.822 2.845 628,324 +0.02(+0.59%)
Jan 26, 2011 2.815 2.845 2.812 2.828 960,220 +0.01(+0.37%)
Jan 25, 2011 2.875 2.888 2.788 2.818 2,336,277 -0.07(-2.54%)
Jan 24, 2011 2.888 2.908 2.865 2.892 565,061 -0.01(-0.34%)
Jan 21, 2011 2.865 2.902 2.865 2.902 602,040 +0.03(+0.93%)
Jan 20, 2011 2.862 2.878 2.848 2.875 588,523 +0.00(+0.12%)
Jan 19, 2011 2.865 2.872 2.832 2.872 577,361 -0.00(-0.00%)
Jan 18, 2011 2.895 2.895 2.862 2.872 807,641 -0.02(-0.58%)
Jan 14, 2011 2.895 2.905 2.882 2.888 523,621 -0.02(-0.69%)
Jan 13, 2011 2.902 2.912 2.895 2.908 368,788 +0.00(+0.00%)
Jan 12, 2011 2.892 2.908 2.888 2.908 356,557 +0.01(+0.46%)
Jan 11, 2011 2.905 2.908 2.882 2.895 335,559 +0.01(+0.23%)
Jan 10, 2011 2.898 2.905 2.882 2.888 364,103 -0.02(-0.69%)
Jan 07, 2011 2.902 2.916 2.887 2.908 409,395 +0.01(+0.46%)
Jan 06, 2011 2.938 2.938 2.895 2.895 699,846 -0.03(-1.14%)
Jan 05, 2011 2.922 2.944 2.919 2.928 611,339 -0.00(-0.11%)
Jan 04, 2011 2.925 2.938 2.915 2.932 604,240 -0.00(-0.11%)
Jan 03, 2011 2.902 2.942 2.902 2.935 632,306 +0.04(+1.38%)
Dec 31, 2010 2.995 2.995 2.888 2.895 668,826 +0.00(+0.12%)
Dec 30, 2010 2.878 2.895 2.865 2.892 616,790 +0.01(+0.46%)
Dec 29, 2010 2.868 2.895 2.868 2.878 416,617 +0.00(+0.12%)
Dec 28, 2010 2.888 2.915 2.875 2.875 760,218 -0.03(-0.92%)
Dec 27, 2010 2.915 2.941 2.902 2.902 424,346 -0.02(-0.68%)
Dec 23, 2010 2.925 2.935 2.918 2.922 393,062 +0.01(+0.34%)
Dec 22, 2010 2.875 2.938 2.875 2.912 816,852 +0.02(+0.81%)
Dec 21, 2010 2.885 2.892 2.875 2.888 667,446 +0.01(+0.46%)
Dec 20, 2010 2.955 2.955 2.869 2.875 960,969 -0.06(-1.93%)
Dec 17, 2010 2.968 2.978 2.912 2.932 815,112 -0.05(-1.62%)
Dec 16, 2010 2.944 2.996 2.944 2.980 564,175 +0.04(+1.20%)
Dec 15, 2010 2.954 2.977 2.944 2.944 833,492 -0.03(-0.86%)
Dec 14, 2010 2.977 2.996 2.970 2.970 661,823 +0.00(+0.00%)
Dec 13, 2010 3.002 3.006 2.967 2.970 800,799 -0.01(-0.43%)
Dec 10, 2010 2.957 2.983 2.951 2.983 494,099 +0.01(+0.44%)
Dec 09, 2010 2.941 2.973 2.938 2.970 591,669 +0.01(+0.44%)
Dec 08, 2010 2.941 2.970 2.928 2.957 686,263 +0.01(+0.33%)
Dec 07, 2010 2.957 2.957 2.931 2.947 564,836 +0.00(+0.00%)
Dec 06, 2010 2.954 2.954 2.918 2.947 535,616 +0.00(+0.00%)
Dec 03, 2010 2.938 2.951 2.928 2.947 603,479 -0.01(-0.33%)
Dec 02, 2010 2.944 2.964 2.938 2.957 624,853 +0.00(+0.00%)
Dec 01, 2010 2.954 2.986 2.951 2.957 736,323 +0.03(+1.00%)
Nov 30, 2010 2.928 2.941 2.922 2.928 384,059 -0.02(-0.66%)
Nov 29, 2010 2.896 2.947 2.896 2.947 396,458 +0.00(+0.11%)
Nov 26, 2010 2.896 2.944 2.896 2.944 171,502 +0.02(+0.78%)
Nov 24, 2010 2.883 2.921 2.921 2.921 513,350 +0.05(+1.69%)
Nov 23, 2010 2.879 2.892 2.863 2.873 434,533 -0.02(-0.56%)
Nov 22, 2010 2.899 2.918 2.863 2.889 841,816 -0.02(-0.56%)
Nov 19, 2010 2.892 2.905 2.876 2.905 620,540 +0.00(+0.00%)
Nov 18, 2010 2.876 2.912 2.876 2.905 440,124 +0.04(+1.47%)
Nov 17, 2010 2.824 2.870 2.811 2.863 569,937 +0.03(+0.91%)
Nov 16, 2010 2.860 2.883 2.795 2.837 938,892 -0.06(-2.12%)
Nov 15, 2010 2.899 2.909 2.866 2.899 507,403 +0.01(+0.45%)
Nov 12, 2010 2.886 2.896 2.847 2.886 837,345 -0.02(-0.78%)
Nov 11, 2010 2.892 2.909 2.866 2.909 983,799 +0.01(+0.22%)
Nov 10, 2010 2.892 2.909 2.870 2.902 969,368 +0.01(+0.34%)
Nov 09, 2010 2.912 2.921 2.883 2.892 607,110 -0.03(-1.00%)
Nov 08, 2010 2.931 2.931 2.899 2.921 802,009 -0.02(-0.77%)
Nov 05, 2010 2.944 2.957 2.925 2.944 899,372 -0.01(-0.22%)
Nov 04, 2010 2.947 2.960 2.938 2.951 648,818 +0.02(+0.66%)
Nov 03, 2010 2.944 2.947 2.915 2.931 527,959 -0.01(-0.44%)
Nov 02, 2010 2.921 2.947 2.915 2.944 747,444 +0.05(+1.56%)
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.