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 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2010 2.904 2.924 2.882 2.895 647,268 -0.01(-0.33%)
Oct 28, 2010 2.898 2.908 2.872 2.904 626,289 +0.01(+0.22%)
Oct 27, 2010 2.888 2.898 2.866 2.898 646,340 +0.04(+1.35%)
Oct 25, 2010 2.879 2.879 2.837 2.859 601,841 +0.02(+0.57%)
Oct 22, 2010 2.830 2.843 2.808 2.843 569,404 +0.02(+0.57%)
Oct 21, 2010 2.811 2.833 2.795 2.827 746,419 +0.02(+0.69%)
Oct 20, 2010 2.798 2.814 2.772 2.808 431,000 +0.03(+0.93%)
Oct 19, 2010 2.792 2.808 2.776 2.782 823,097 -0.02(-0.58%)
Oct 18, 2010 2.788 2.811 2.785 2.798 776,760 +0.01(+0.35%)
Oct 15, 2010 2.795 2.801 2.769 2.788 498,817 -0.00(-0.12%)
Oct 14, 2010 2.788 2.792 2.769 2.792 846,704 +0.02(+0.81%)
Oct 13, 2010 2.753 2.778 2.753 2.769 576,827 +0.02(+0.70%)
Oct 12, 2010 2.740 2.759 2.734 2.750 617,655 -0.01(-0.23%)
Oct 11, 2010 2.750 2.756 2.740 2.756 431,577 +0.01(+0.23%)
Oct 08, 2010 2.750 2.750 2.733 2.750 631,876 +0.01(+0.35%)
Oct 07, 2010 2.740 2.740 2.718 2.740 552,127 +0.01(+0.35%)
Oct 06, 2010 2.743 2.743 2.724 2.730 398,442 -0.01(-0.24%)
Oct 05, 2010 2.714 2.737 2.714 2.737 481,946 +0.03(+0.95%)
Oct 04, 2010 2.708 2.721 2.685 2.711 444,298 -0.01(-0.24%)
Oct 01, 2010 2.718 2.718 2.685 2.718 691,904 +0.04(+1.32%)
Sep 30, 2010 2.753 2.753 2.682 2.682 1,015,697 -0.02(-0.72%)
Sep 29, 2010 2.692 2.705 2.682 2.701 558,211 +0.01(+0.48%)
Sep 28, 2010 2.695 2.714 2.679 2.689 669,695 +0.01(+0.24%)
Sep 27, 2010 2.682 2.695 2.676 2.682 843,024 +0.02(+0.60%)
Sep 24, 2010 2.663 2.682 2.650 2.666 560,171 +0.03(+0.98%)
Sep 23, 2010 2.692 2.695 2.616 2.640 1,412,419 -0.05(-1.91%)
Sep 22, 2010 2.705 2.714 2.682 2.692 631,103 -0.02(-0.59%)
Sep 21, 2010 2.701 2.714 2.692 2.708 522,874 +0.01(+0.24%)
Sep 20, 2010 2.695 2.711 2.689 2.701 479,279 +0.01(+0.36%)
Sep 17, 2010 2.692 2.701 2.663 2.692 636,867 +0.02(+0.72%)
Sep 15, 2010 2.685 2.685 2.656 2.672 395,203 -0.01(-0.48%)
Sep 14, 2010 2.676 2.689 2.660 2.685 1,052,444 +0.00(+0.00%)
Sep 13, 2010 2.708 2.718 2.663 2.685 585,324 -0.00(-0.06%)
Sep 10, 2010 2.681 2.693 2.674 2.687 554,661 +0.01(+0.35%)
Sep 09, 2010 2.703 2.706 2.665 2.678 504,760 +0.00(+0.00%)
Sep 08, 2010 2.637 2.687 2.637 2.678 590,422 +0.03(+1.30%)
Sep 07, 2010 2.634 2.659 2.634 2.643 457,963 -0.01(-0.47%)
Sep 03, 2010 2.671 2.684 2.646 2.656 498,775 +0.01(+0.47%)
Sep 02, 2010 2.609 2.643 2.609 2.643 515,562 +0.04(+1.43%)
Sep 01, 2010 2.581 2.621 2.565 2.606 623,580 +0.06(+2.21%)
Aug 31, 2010 2.549 2.565 2.534 2.549 450,693 -0.00(-0.12%)
Aug 30, 2010 2.559 2.565 2.540 2.552 343,909 -0.00(-0.12%)
Aug 27, 2010 2.556 2.571 2.535 2.556 427,007 -0.00(-0.12%)
Aug 26, 2010 2.549 2.571 2.537 2.559 410,805 +0.01(+0.37%)
Aug 25, 2010 2.543 2.556 2.531 2.549 495,338 +0.01(+0.25%)
Aug 24, 2010 2.549 2.562 2.531 2.543 402,100 -0.03(-1.17%)
Aug 23, 2010 2.584 2.584 2.559 2.573 459,251 +0.01(+0.20%)
Aug 20, 2010 2.549 2.584 2.549 2.568 440,230 -0.01(-0.48%)
Aug 19, 2010 2.609 2.637 2.577 2.581 415,383 -0.05(-1.79%)
Aug 18, 2010 2.631 2.649 2.615 2.628 329,910 -0.02(-0.83%)
Aug 17, 2010 2.593 2.649 2.587 2.649 450,706 +0.07(+2.67%)
Aug 16, 2010 2.581 2.606 2.559 2.581 381,860 -0.00(-0.12%)
Aug 13, 2010 2.584 2.584 2.531 2.584 256,451 +0.04(+1.72%)
Aug 12, 2010 2.506 2.571 2.506 2.540 600,661 -0.00(-0.12%)
Aug 11, 2010 2.584 2.593 2.521 2.543 897,078 -0.08(-2.98%)
Aug 10, 2010 2.615 2.634 2.609 2.621 836,240 -0.02(-0.83%)
Aug 09, 2010 2.618 2.668 2.612 2.643 611,809 +0.02(+0.84%)
Aug 06, 2010 2.621 2.624 2.584 2.621 447,797 +0.02(+0.59%)
Aug 05, 2010 2.609 2.624 2.599 2.606 319,657 -0.02(-0.82%)
Aug 04, 2010 2.599 2.628 2.599 2.628 372,384 +0.03(+1.08%)
Aug 03, 2010 2.599 2.615 2.596 2.599 364,130 -0.01(-0.36%)
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.