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, 2013 7.860 7.870 7.750 7.800 902,158 -0.04(-0.51%)
Jan 30, 2013 7.900 7.900 7.800 7.840 923,636 -0.03(-0.38%)
Jan 29, 2013 7.810 7.890 7.800 7.870 934,274 +0.06(+0.77%)
Jan 28, 2013 7.820 7.840 7.770 7.810 941,323 +0.01(+0.13%)
Jan 25, 2013 7.780 7.810 7.750 7.800 1,158,567 +0.04(+0.52%)
Jan 24, 2013 7.740 7.770 7.730 7.760 939,607 +0.01(+0.13%)
Jan 23, 2013 7.740 7.760 7.710 7.750 806,985 +0.03(+0.39%)
Jan 22, 2013 7.700 7.730 7.670 7.720 1,136,682 +0.06(+0.78%)
Jan 18, 2013 7.685 7.685 7.568 7.660 895,594 +0.09(+1.19%)
Jan 17, 2013 7.520 7.580 7.500 7.570 1,133,375 +0.08(+1.07%)
Jan 16, 2013 7.460 7.490 7.450 7.490 1,067,170 +0.03(+0.40%)
Jan 15, 2013 7.440 7.460 7.400 7.460 1,490,349 +0.04(+0.54%)
Jan 14, 2013 7.400 7.440 7.380 7.420 571,514 +0.00(+0.00%)
Jan 11, 2013 7.420 7.420 7.380 7.420 1,014,171 -0.01(-0.13%)
Jan 10, 2013 7.430 7.450 7.400 7.430 581,937 +0.01(+0.13%)
Jan 09, 2013 7.410 7.450 7.390 7.420 528,474 +0.03(+0.41%)
Jan 08, 2013 7.380 7.410 7.380 7.390 420,998 +0.00(+0.00%)
Jan 07, 2013 7.350 7.420 7.330 7.390 904,896 +0.03(+0.41%)
Jan 04, 2013 7.330 7.400 7.320 7.360 581,070 +0.06(+0.82%)
Jan 03, 2013 7.310 7.370 7.270 7.300 710,792 -0.02(-0.27%)
Jan 02, 2013 7.300 7.320 7.180 7.320 716,643 +0.14(+1.95%)
Dec 31, 2012 7.110 7.180 7.070 7.180 1,185,365 +0.10(+1.41%)
Dec 28, 2012 7.050 7.120 7.050 7.080 688,138 -0.02(-0.28%)
Dec 27, 2012 7.110 7.140 7.050 7.100 755,425 -0.01(-0.14%)
Dec 26, 2012 7.120 7.170 7.110 7.110 608,949 -0.02(-0.28%)
Dec 24, 2012 7.130 7.141 7.100 7.130 528,714 -0.03(-0.42%)
Dec 21, 2012 7.150 7.180 7.100 7.160 630,626 -0.05(-0.69%)
Dec 20, 2012 7.170 7.220 7.150 7.210 770,539 +0.03(+0.42%)
Dec 19, 2012 7.300 7.300 7.160 7.180 808,074 -0.20(-2.71%)
Dec 18, 2012 7.360 7.400 7.350 7.380 604,781 +0.01(+0.14%)
Dec 17, 2012 7.360 7.400 7.330 7.370 698,070 +0.01(+0.14%)
Dec 14, 2012 7.310 7.400 7.310 7.360 473,183 +0.03(+0.41%)
Dec 13, 2012 7.320 7.380 7.320 7.330 437,857 -0.01(-0.14%)
Dec 12, 2012 7.350 7.385 7.310 7.340 715,293 -0.02(-0.27%)
Dec 11, 2012 7.340 7.420 7.320 7.360 839,653 +0.02(+0.27%)
Dec 10, 2012 7.340 7.370 7.330 7.340 682,139 -0.03(-0.41%)
Dec 07, 2012 7.340 7.380 7.330 7.370 419,541 +0.04(+0.55%)
Dec 06, 2012 7.330 7.380 7.320 7.330 619,686 +0.00(+0.00%)
Dec 05, 2012 7.340 7.390 7.320 7.330 510,401 -0.02(-0.27%)
Dec 04, 2012 7.320 7.370 7.320 7.350 455,359 -0.05(-0.68%)
Nov 30, 2012 7.420 7.470 7.350 7.400 480,770 -0.04(-0.54%)
Nov 29, 2012 7.380 7.450 7.370 7.440 771,856 +0.08(+1.09%)
Nov 28, 2012 7.300 7.370 7.250 7.360 419,608 +0.04(+0.55%)
Nov 27, 2012 7.330 7.370 7.300 7.320 766,882 -0.02(-0.27%)
Nov 26, 2012 7.340 7.360 7.320 7.340 540,707 -0.02(-0.27%)
Nov 23, 2012 7.330 7.360 7.320 7.360 165,650 +0.07(+0.96%)
Nov 21, 2012 7.240 7.290 7.230 7.290 517,483 +0.08(+1.11%)
Nov 20, 2012 7.200 7.220 7.151 7.210 453,326 +0.02(+0.28%)
Nov 19, 2012 7.110 7.190 7.110 7.190 810,270 +0.11(+1.55%)
Nov 16, 2012 7.020 7.090 6.970 7.080 887,216 +0.03(+0.43%)
Nov 15, 2012 7.000 7.074 6.870 7.050 2,050,201 +0.00(+0.00%)
Nov 14, 2012 7.190 7.230 7.020 7.050 746,512 -0.16(-2.22%)
Nov 13, 2012 7.220 7.270 7.200 7.210 548,103 -0.03(-0.41%)
Nov 12, 2012 7.260 7.280 7.230 7.240 370,704 -0.01(-0.14%)
Nov 09, 2012 7.210 7.300 7.200 7.250 552,072 +0.01(+0.14%)
Nov 08, 2012 7.350 7.390 7.240 7.240 545,271 -0.11(-1.50%)
Nov 07, 2012 7.390 7.430 7.270 7.350 1,108,137 -0.13(-1.74%)
Nov 06, 2012 7.430 7.520 7.430 7.480 448,496 +0.06(+0.81%)
Nov 05, 2012 7.460 7.460 7.410 7.420 539,636 -0.06(-0.80%)
Nov 02, 2012 7.580 7.580 7.460 7.480 361,566 -0.05(-0.66%)
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.