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 )

8.050 -0.070 (-0.86%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 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 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.