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 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Nov 02, 2009 2.318 2.350 2.279 2.309 979,170 -0.01(-0.25%)
Oct 30, 2009 2.423 2.438 2.309 2.315 1,049,634 -0.12(-5.05%)
Oct 29, 2009 2.409 2.447 2.376 2.438 997,959 +0.06(+2.47%)
Oct 28, 2009 2.423 2.458 2.376 2.379 872,465 -0.07(-2.76%)
Oct 27, 2009 2.447 2.461 2.423 2.447 668,373 -0.00(-0.12%)
Oct 26, 2009 2.470 2.482 2.441 2.450 507,821 -0.01(-0.36%)
Oct 23, 2009 2.476 2.485 2.458 2.458 721,061 -0.03(-1.06%)
Oct 22, 2009 2.464 2.485 2.444 2.485 507,249 +0.01(+0.24%)
Oct 21, 2009 2.467 2.488 2.467 2.479 473,673 +0.01(+0.48%)
Oct 20, 2009 2.476 2.482 2.453 2.467 557,431 -0.00(-0.12%)
Oct 19, 2009 2.470 2.491 2.458 2.470 524,919 -0.01(-0.24%)
Oct 16, 2009 2.470 2.488 2.441 2.476 517,652 +0.00(+0.00%)
Oct 15, 2009 2.450 2.476 2.435 2.476 437,568 +0.02(+0.96%)
Oct 14, 2009 2.464 2.482 2.429 2.453 677,420 +0.04(+1.46%)
Oct 13, 2009 2.391 2.432 2.370 2.417 819,450 -0.02(-0.96%)
Oct 12, 2009 2.454 2.467 2.426 2.441 1,310,593 -0.01(-0.60%)
Oct 09, 2009 2.426 2.455 2.426 2.455 587,134 +0.01(+0.48%)
Oct 08, 2009 2.450 2.458 2.432 2.444 701,543 +0.01(+0.24%)
Oct 07, 2009 2.453 2.464 2.426 2.438 665,231 -0.04(-1.42%)
Oct 06, 2009 2.447 2.488 2.447 2.473 561,034 +0.03(+1.20%)
Oct 05, 2009 2.455 2.464 2.438 2.444 884,692 -0.00(-0.12%)
Oct 02, 2009 2.450 2.467 2.435 2.447 1,151,847 -0.05(-2.11%)
Oct 01, 2009 2.491 2.588 2.491 2.499 858,087 -0.03(-1.27%)
Sep 30, 2009 2.681 2.681 2.532 2.532 1,122,212 -0.06(-2.38%)
Sep 29, 2009 2.588 2.596 2.573 2.593 452,785 +0.04(+1.49%)
Sep 28, 2009 2.623 2.623 2.552 2.555 457,884 -0.01(-0.23%)
Sep 25, 2009 2.511 2.576 2.511 2.561 675,706 +0.03(+1.28%)
Sep 24, 2009 2.535 2.564 2.499 2.529 753,280 -0.00(-0.12%)
Sep 23, 2009 2.499 2.538 2.488 2.532 734,325 +0.03(+1.31%)
Sep 22, 2009 2.499 2.517 2.473 2.499 652,039 -0.00(-0.02%)
Sep 21, 2009 2.491 2.502 2.473 2.499 753,907 -0.00(-0.12%)
Sep 18, 2009 2.491 2.502 2.453 2.502 731,151 +0.01(+0.59%)
Sep 17, 2009 2.508 2.535 2.444 2.488 890,347 -0.02(-0.66%)
Sep 16, 2009 2.497 2.546 2.488 2.504 774,598 +0.02(+0.78%)
Sep 15, 2009 2.420 2.514 2.420 2.485 759,354 -0.01(-0.24%)
Sep 14, 2009 2.470 2.508 2.464 2.491 1,051,506 -0.04(-1.39%)
Sep 11, 2009 2.555 2.582 2.497 2.526 1,128,351 -0.12(-4.55%)
Sep 10, 2009 2.623 2.652 2.617 2.646 913,877 +0.03(+1.15%)
Sep 09, 2009 2.620 2.652 2.611 2.616 909,623 -0.00(-0.03%)
Sep 08, 2009 2.585 2.634 2.585 2.617 895,736 +0.02(+0.68%)
Sep 04, 2009 2.599 2.640 2.561 2.599 879,780 +0.01(+0.45%)
Sep 03, 2009 2.511 2.670 2.511 2.588 1,167,817 +0.11(+4.38%)
Sep 02, 2009 2.643 2.652 2.400 2.479 2,966,475 -0.20(-7.35%)
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.