Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.429 2.488 2.417 2.455 952,647 +0.04(+1.45%)
Jan 28, 2010 2.411 2.420 2.394 2.420 767,222 +0.02(+0.86%)
Jan 27, 2010 2.497 2.497 2.394 2.400 1,711,886 -0.09(-3.42%)
Jan 26, 2010 2.529 2.529 2.464 2.485 881,457 -0.03(-1.17%)
Jan 25, 2010 2.546 2.561 2.511 2.514 1,019,614 -0.02(-0.70%)
Jan 22, 2010 2.617 2.617 2.532 2.532 973,328 -0.09(-3.58%)
Jan 21, 2010 2.634 2.655 2.611 2.626 770,320 -0.01(-0.33%)
Jan 20, 2010 2.611 2.637 2.602 2.634 555,076 +0.00(+0.11%)
Jan 19, 2010 2.605 2.646 2.605 2.632 659,006 +0.01(+0.45%)
Jan 15, 2010 2.626 2.620 2.620 2.620 607,426 -0.01(-0.56%)
Jan 14, 2010 2.620 2.634 2.611 2.634 393,399 +0.00(+0.11%)
Jan 13, 2010 2.620 2.634 2.596 2.632 548,609 +0.03(+1.24%)
Jan 12, 2010 2.632 2.634 2.590 2.599 610,429 -0.02(-0.89%)
Jan 11, 2010 2.646 2.646 2.602 2.623 563,352 +0.01(+0.34%)
Jan 08, 2010 2.605 2.614 2.599 2.614 453,558 -0.01(-0.56%)
Jan 07, 2010 2.626 2.646 2.605 2.629 723,178 +0.01(+0.22%)
Jan 06, 2010 2.637 2.655 2.623 2.623 784,824 -0.02(-0.78%)
Jan 05, 2010 2.611 2.664 2.611 2.643 672,365 +0.04(+1.69%)
Jan 04, 2010 2.588 2.620 2.588 2.599 978,587 +0.02(+0.68%)
Dec 31, 2009 2.702 2.582 2.582 2.582 852,169 -0.06(-2.22%)
Dec 30, 2009 2.626 2.678 2.605 2.640 539,911 +0.02(+0.89%)
Dec 29, 2009 2.640 2.670 2.617 2.617 557,458 -0.02(-0.77%)
Dec 28, 2009 2.567 2.678 2.567 2.637 881,961 +0.06(+2.16%)
Dec 24, 2009 2.567 2.582 2.558 2.582 298,835 +0.02(+0.92%)
Dec 23, 2009 2.558 2.567 2.529 2.558 714,220 +0.02(+0.81%)
Dec 22, 2009 2.520 2.555 2.482 2.538 1,088,892 +0.01(+0.58%)
Dec 21, 2009 2.611 2.640 2.523 2.523 1,073,345 -0.10(-3.70%)
Dec 18, 2009 2.634 2.643 2.579 2.620 790,738 -0.06(-2.19%)
Dec 17, 2009 2.690 2.702 2.664 2.678 681,562 -0.02(-0.87%)
Dec 16, 2009 2.664 2.722 2.661 2.702 1,161,275 +0.05(+1.88%)
Dec 15, 2009 2.646 2.658 2.640 2.652 790,806 +0.00(+0.11%)
Dec 14, 2009 2.646 2.649 2.640 2.649 685,373 +0.02(+0.67%)
Dec 11, 2009 2.634 2.637 2.605 2.632 797,821 +0.01(+0.56%)
Dec 10, 2009 2.617 2.623 2.593 2.617 667,020 +0.02(+0.79%)
Dec 09, 2009 2.570 2.596 2.541 2.596 762,920 +0.03(+1.14%)
Dec 08, 2009 2.567 2.567 2.529 2.567 603,264 +0.00(+0.00%)
Dec 07, 2009 2.608 2.608 2.567 2.567 939,861 -0.01(-0.34%)
Dec 04, 2009 2.608 2.634 2.573 2.576 1,044,913 -0.03(-1.01%)
Dec 03, 2009 2.637 2.637 2.599 2.602 891,199 -0.03(-1.22%)
Dec 02, 2009 2.617 2.637 2.617 2.634 744,121 +0.01(+0.34%)
Dec 01, 2009 2.623 2.640 2.614 2.626 1,053,834 +0.00(+0.11%)
Nov 30, 2009 2.623 2.629 2.590 2.623 691,910 +0.01(+0.45%)
Nov 27, 2009 2.497 2.617 2.497 2.611 516,384 +0.02(+0.79%)
Nov 25, 2009 2.549 2.596 2.549 2.590 821,488 +0.08(+3.03%)
Nov 24, 2009 2.505 2.555 2.497 2.514 931,766 +0.01(+0.47%)
Nov 23, 2009 2.494 2.508 2.485 2.502 970,774 +0.04(+1.43%)
Nov 20, 2009 2.450 2.469 2.450 2.467 508,108 +0.01(+0.24%)
Nov 19, 2009 2.458 2.461 2.435 2.461 617,870 -0.01(-0.24%)
Nov 18, 2009 2.464 2.467 2.457 2.467 467,923 +0.00(+0.00%)
Nov 17, 2009 2.450 2.467 2.444 2.467 707,822 +0.02(+0.72%)
Nov 16, 2009 2.432 2.470 2.432 2.450 765,674 +0.02(+0.72%)
Nov 13, 2009 2.420 2.444 2.417 2.432 703,974 +0.01(+0.24%)
Nov 12, 2009 2.438 2.438 2.406 2.426 517,563 -0.00(-0.12%)
Nov 11, 2009 2.435 2.455 2.423 2.429 781,334 +0.00(+0.17%)
Nov 10, 2009 2.388 2.426 2.388 2.425 531,583 +0.00(+0.19%)
Nov 09, 2009 2.400 2.423 2.391 2.420 619,626 +0.04(+1.65%)
Nov 06, 2009 2.347 2.397 2.338 2.381 521,221 +0.00(+0.20%)
Nov 05, 2009 2.350 2.379 2.338 2.376 519,298 +0.05(+2.02%)
Nov 04, 2009 2.312 2.344 2.312 2.329 601,683 +0.04(+1.53%)
Nov 03, 2009 2.300 2.323 2.288 2.294 606,833 -0.01(-0.64%)
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.