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 )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2009 2.702 2.582 2.582 2.582 852,072 -0.06(-2.22%)
Dec 30, 2009 2.626 2.679 2.605 2.641 539,849 +0.02(+0.89%)
Dec 29, 2009 2.641 2.670 2.617 2.617 557,395 -0.02(-0.77%)
Dec 28, 2009 2.567 2.679 2.567 2.638 881,861 +0.06(+2.16%)
Dec 24, 2009 2.567 2.582 2.559 2.582 298,801 +0.02(+0.92%)
Dec 23, 2009 2.558 2.567 2.529 2.558 714,139 +0.02(+0.81%)
Dec 22, 2009 2.520 2.555 2.482 2.538 1,088,768 +0.01(+0.58%)
Dec 21, 2009 2.611 2.641 2.523 2.523 1,073,223 -0.10(-3.70%)
Dec 18, 2009 2.635 2.644 2.579 2.620 790,648 -0.06(-2.19%)
Dec 17, 2009 2.691 2.702 2.664 2.679 681,484 -0.02(-0.87%)
Dec 16, 2009 2.664 2.723 2.661 2.702 1,161,143 +0.05(+1.88%)
Dec 15, 2009 2.646 2.658 2.641 2.652 790,716 +0.00(+0.11%)
Dec 14, 2009 2.646 2.649 2.641 2.649 685,295 +0.02(+0.67%)
Dec 11, 2009 2.635 2.638 2.605 2.632 797,731 +0.01(+0.56%)
Dec 10, 2009 2.617 2.623 2.594 2.617 666,944 +0.02(+0.79%)
Dec 09, 2009 2.570 2.597 2.541 2.597 762,833 +0.03(+1.14%)
Dec 08, 2009 2.567 2.567 2.529 2.567 603,196 +0.00(+0.00%)
Dec 07, 2009 2.608 2.608 2.567 2.567 939,754 -0.01(-0.34%)
Dec 04, 2009 2.608 2.635 2.573 2.576 1,044,794 -0.03(-1.01%)
Dec 03, 2009 2.638 2.638 2.600 2.602 891,097 -0.03(-1.22%)
Dec 02, 2009 2.617 2.638 2.617 2.635 744,036 +0.01(+0.34%)
Dec 01, 2009 2.623 2.641 2.614 2.626 1,053,714 +0.00(+0.11%)
Nov 30, 2009 2.623 2.629 2.591 2.623 691,832 +0.01(+0.45%)
Nov 27, 2009 2.497 2.617 2.497 2.611 516,325 +0.02(+0.79%)
Nov 25, 2009 2.550 2.597 2.550 2.591 821,394 +0.08(+3.03%)
Nov 24, 2009 2.506 2.556 2.497 2.514 931,660 +0.01(+0.47%)
Nov 23, 2009 2.494 2.509 2.485 2.503 970,664 +0.04(+1.43%)
Nov 20, 2009 2.450 2.470 2.450 2.468 508,050 +0.01(+0.24%)
Nov 19, 2009 2.459 2.462 2.435 2.462 617,800 -0.01(-0.24%)
Nov 18, 2009 2.465 2.468 2.457 2.468 467,869 +0.00(+0.00%)
Nov 17, 2009 2.450 2.468 2.444 2.468 707,742 +0.02(+0.72%)
Nov 16, 2009 2.432 2.470 2.432 2.450 765,587 +0.02(+0.72%)
Nov 13, 2009 2.421 2.444 2.418 2.432 703,894 +0.01(+0.24%)
Nov 12, 2009 2.438 2.438 2.406 2.426 517,504 -0.00(-0.12%)
Nov 11, 2009 2.435 2.456 2.424 2.429 781,245 +0.00(+0.17%)
Nov 10, 2009 2.388 2.426 2.388 2.425 531,523 +0.00(+0.19%)
Nov 09, 2009 2.400 2.424 2.391 2.421 619,555 +0.04(+1.65%)
Nov 06, 2009 2.347 2.397 2.338 2.381 521,161 +0.00(+0.20%)
Nov 05, 2009 2.350 2.379 2.338 2.377 519,239 +0.05(+2.02%)
Nov 04, 2009 2.312 2.344 2.312 2.330 601,614 +0.04(+1.53%)
Nov 03, 2009 2.300 2.324 2.289 2.294 606,764 -0.01(-0.64%)
Nov 02, 2009 2.318 2.350 2.280 2.309 979,059 -0.01(-0.25%)
Oct 30, 2009 2.424 2.438 2.309 2.315 1,049,515 -0.12(-5.05%)
Oct 29, 2009 2.409 2.447 2.377 2.438 997,845 +0.06(+2.47%)
Oct 28, 2009 2.424 2.459 2.377 2.379 872,365 -0.07(-2.76%)
Oct 27, 2009 2.447 2.462 2.424 2.447 668,297 -0.00(-0.12%)
Oct 26, 2009 2.470 2.482 2.441 2.450 507,763 -0.01(-0.36%)
Oct 23, 2009 2.476 2.485 2.459 2.459 720,979 -0.03(-1.06%)
Oct 22, 2009 2.465 2.485 2.444 2.485 507,191 +0.01(+0.24%)
Oct 21, 2009 2.468 2.488 2.468 2.479 473,619 +0.01(+0.48%)
Oct 20, 2009 2.476 2.482 2.453 2.468 557,368 -0.00(-0.12%)
Oct 19, 2009 2.470 2.491 2.459 2.470 524,859 -0.01(-0.24%)
Oct 16, 2009 2.470 2.488 2.441 2.476 517,593 +0.00(+0.00%)
Oct 15, 2009 2.450 2.476 2.435 2.476 437,519 +0.02(+0.96%)
Oct 14, 2009 2.465 2.482 2.429 2.453 677,343 +0.04(+1.46%)
Oct 13, 2009 2.391 2.432 2.371 2.418 819,356 -0.02(-0.96%)
Oct 12, 2009 2.454 2.468 2.426 2.441 1,310,443 -0.01(-0.60%)
Oct 09, 2009 2.426 2.456 2.426 2.456 587,068 +0.01(+0.48%)
Oct 08, 2009 2.450 2.459 2.432 2.444 701,463 +0.01(+0.24%)
Oct 07, 2009 2.453 2.465 2.426 2.438 665,155 -0.04(-1.42%)
Oct 06, 2009 2.447 2.488 2.447 2.473 560,970 +0.03(+1.20%)
Oct 05, 2009 2.456 2.465 2.438 2.444 884,591 -0.00(-0.12%)
Oct 02, 2009 2.450 2.468 2.435 2.447 1,151,716 -0.05(-2.11%)
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.