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, 2010 2.891 2.903 2.885 2.891 389,012 -0.02(-0.66%)
Nov 29, 2010 2.859 2.910 2.859 2.910 401,571 +0.00(+0.11%)
Nov 26, 2010 2.859 2.907 2.859 2.907 173,714 +0.02(+0.78%)
Nov 24, 2010 2.846 2.884 2.884 2.884 519,970 +0.05(+1.69%)
Nov 23, 2010 2.843 2.856 2.827 2.836 440,137 -0.02(-0.56%)
Nov 22, 2010 2.862 2.881 2.827 2.852 852,673 -0.02(-0.56%)
Nov 19, 2010 2.856 2.868 2.840 2.868 628,543 +0.00(+0.00%)
Nov 18, 2010 2.840 2.875 2.840 2.868 445,800 +0.04(+1.47%)
Nov 17, 2010 2.788 2.833 2.776 2.827 577,287 +0.03(+0.91%)
Nov 16, 2010 2.824 2.846 2.760 2.801 951,001 -0.06(-2.12%)
Nov 15, 2010 2.862 2.872 2.830 2.862 513,947 +0.01(+0.45%)
Nov 12, 2010 2.849 2.859 2.811 2.849 848,145 -0.02(-0.78%)
Nov 11, 2010 2.856 2.872 2.830 2.872 996,487 +0.01(+0.22%)
Nov 10, 2010 2.856 2.872 2.833 2.865 981,871 +0.01(+0.34%)
Nov 09, 2010 2.875 2.884 2.846 2.856 614,940 -0.03(-1.00%)
Nov 08, 2010 2.894 2.894 2.862 2.884 812,353 -0.02(-0.77%)
Nov 05, 2010 2.907 2.919 2.887 2.907 910,972 -0.01(-0.22%)
Nov 04, 2010 2.910 2.923 2.900 2.913 657,186 +0.02(+0.66%)
Nov 03, 2010 2.907 2.910 2.878 2.894 534,769 -0.01(-0.44%)
Nov 02, 2010 2.884 2.910 2.878 2.907 757,084 +0.04(+1.56%)
Nov 01, 2010 2.903 2.903 2.859 2.862 589,368 -0.01(-0.44%)
Oct 29, 2010 2.884 2.903 2.862 2.875 651,757 -0.01(-0.33%)
Oct 28, 2010 2.878 2.887 2.852 2.884 630,632 +0.01(+0.22%)
Oct 27, 2010 2.868 2.878 2.846 2.878 650,822 +0.04(+1.35%)
Oct 25, 2010 2.859 2.859 2.817 2.840 606,014 +0.02(+0.57%)
Oct 22, 2010 2.811 2.824 2.788 2.824 573,353 +0.02(+0.57%)
Oct 21, 2010 2.792 2.814 2.776 2.808 751,596 +0.02(+0.69%)
Oct 20, 2010 2.779 2.795 2.753 2.788 433,989 +0.03(+0.93%)
Oct 19, 2010 2.772 2.788 2.756 2.763 828,805 -0.02(-0.58%)
Oct 18, 2010 2.769 2.792 2.766 2.779 782,146 +0.01(+0.35%)
Oct 15, 2010 2.776 2.782 2.750 2.769 502,276 -0.00(-0.12%)
Oct 14, 2010 2.769 2.772 2.750 2.772 852,576 +0.02(+0.81%)
Oct 13, 2010 2.734 2.759 2.734 2.750 580,827 +0.02(+0.70%)
Oct 12, 2010 2.721 2.740 2.715 2.731 621,939 -0.01(-0.23%)
Oct 11, 2010 2.731 2.737 2.721 2.737 434,570 +0.01(+0.23%)
Oct 08, 2010 2.731 2.731 2.714 2.731 636,258 +0.01(+0.35%)
Oct 07, 2010 2.721 2.721 2.699 2.721 555,956 +0.01(+0.35%)
Oct 06, 2010 2.724 2.724 2.705 2.712 401,205 -0.01(-0.24%)
Oct 05, 2010 2.696 2.718 2.696 2.718 485,289 +0.03(+0.95%)
Oct 04, 2010 2.689 2.702 2.667 2.692 447,380 -0.01(-0.24%)
Oct 01, 2010 2.699 2.699 2.667 2.699 696,703 +0.04(+1.32%)
Sep 30, 2010 2.734 2.734 2.664 2.664 1,022,741 -0.02(-0.72%)
Sep 29, 2010 2.673 2.686 2.664 2.683 562,082 +0.01(+0.48%)
Sep 28, 2010 2.676 2.696 2.660 2.670 674,339 +0.01(+0.24%)
Sep 27, 2010 2.664 2.676 2.657 2.664 848,870 +0.02(+0.60%)
Sep 24, 2010 2.644 2.664 2.632 2.648 564,056 +0.03(+0.98%)
Sep 23, 2010 2.673 2.676 2.598 2.622 1,422,214 -0.05(-1.91%)
Sep 22, 2010 2.686 2.696 2.664 2.673 635,480 -0.02(-0.59%)
Sep 21, 2010 2.683 2.696 2.673 2.689 526,500 +0.01(+0.24%)
Sep 20, 2010 2.676 2.692 2.670 2.683 482,602 +0.01(+0.36%)
Sep 17, 2010 2.673 2.683 2.644 2.673 641,284 +0.02(+0.72%)
Sep 15, 2010 2.667 2.667 2.638 2.654 397,944 -0.01(-0.48%)
Sep 14, 2010 2.657 2.670 2.641 2.667 1,059,743 +0.00(+0.00%)
Sep 13, 2010 2.689 2.699 2.644 2.667 589,384 -0.00(-0.06%)
Sep 10, 2010 2.662 2.674 2.656 2.668 558,507 +0.01(+0.35%)
Sep 09, 2010 2.684 2.687 2.647 2.659 508,260 +0.00(+0.00%)
Sep 08, 2010 2.619 2.668 2.619 2.659 594,516 +0.03(+1.30%)
Sep 07, 2010 2.616 2.640 2.616 2.625 461,139 -0.01(-0.47%)
Sep 03, 2010 2.653 2.665 2.628 2.637 502,234 +0.01(+0.47%)
Sep 02, 2010 2.591 2.625 2.591 2.625 519,138 +0.04(+1.43%)
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.