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 (%)
Dec 31, 2010 2.956 2.956 2.851 2.858 677,530 +0.00(+0.12%)
Dec 30, 2010 2.841 2.858 2.828 2.854 624,817 +0.01(+0.46%)
Dec 29, 2010 2.831 2.858 2.831 2.841 422,038 +0.00(+0.12%)
Dec 28, 2010 2.851 2.877 2.838 2.838 770,112 -0.03(-0.92%)
Dec 27, 2010 2.877 2.903 2.864 2.864 429,868 -0.02(-0.68%)
Dec 23, 2010 2.887 2.897 2.881 2.884 398,177 +0.01(+0.34%)
Dec 22, 2010 2.838 2.900 2.838 2.874 827,483 +0.02(+0.81%)
Dec 21, 2010 2.848 2.854 2.838 2.851 676,132 +0.01(+0.46%)
Dec 20, 2010 2.917 2.917 2.832 2.838 973,475 -0.06(-1.93%)
Dec 17, 2010 2.930 2.940 2.874 2.894 825,720 -0.05(-1.62%)
Dec 16, 2010 2.906 2.958 2.906 2.942 571,517 +0.03(+1.20%)
Dec 15, 2010 2.916 2.938 2.906 2.907 844,338 -0.03(-0.86%)
Dec 14, 2010 2.938 2.958 2.932 2.932 670,435 +0.00(+0.00%)
Dec 13, 2010 2.964 2.967 2.929 2.932 811,219 -0.01(-0.43%)
Dec 10, 2010 2.919 2.945 2.913 2.945 500,529 +0.01(+0.44%)
Dec 09, 2010 2.903 2.935 2.900 2.932 599,369 +0.01(+0.44%)
Dec 08, 2010 2.903 2.932 2.890 2.919 695,193 +0.01(+0.33%)
Dec 07, 2010 2.919 2.919 2.894 2.910 572,186 +0.00(+0.00%)
Dec 06, 2010 2.916 2.916 2.881 2.910 542,586 +0.00(+0.00%)
Dec 03, 2010 2.900 2.913 2.890 2.910 611,332 -0.01(-0.33%)
Dec 02, 2010 2.906 2.926 2.900 2.919 632,984 +0.00(+0.00%)
Dec 01, 2010 2.916 2.948 2.913 2.919 745,905 +0.03(+1.00%)
Nov 30, 2010 2.890 2.903 2.885 2.890 389,056 -0.02(-0.66%)
Nov 29, 2010 2.858 2.910 2.858 2.910 401,617 +0.00(+0.11%)
Nov 26, 2010 2.858 2.906 2.858 2.906 173,734 +0.02(+0.78%)
Nov 24, 2010 2.846 2.884 2.884 2.884 520,030 +0.05(+1.69%)
Nov 23, 2010 2.842 2.855 2.826 2.836 440,187 -0.02(-0.56%)
Nov 22, 2010 2.862 2.881 2.826 2.852 852,770 -0.02(-0.56%)
Nov 19, 2010 2.855 2.868 2.839 2.868 628,615 +0.00(+0.00%)
Nov 18, 2010 2.839 2.874 2.839 2.868 445,851 +0.04(+1.47%)
Nov 17, 2010 2.788 2.833 2.775 2.826 577,353 +0.03(+0.91%)
Nov 16, 2010 2.823 2.846 2.759 2.801 951,110 -0.06(-2.12%)
Nov 15, 2010 2.862 2.871 2.830 2.862 514,006 +0.01(+0.45%)
Nov 12, 2010 2.849 2.858 2.810 2.849 848,241 -0.02(-0.78%)
Nov 11, 2010 2.855 2.871 2.830 2.871 996,601 +0.01(+0.22%)
Nov 10, 2010 2.855 2.871 2.833 2.865 981,983 +0.01(+0.34%)
Nov 09, 2010 2.874 2.884 2.846 2.855 615,010 -0.03(-1.00%)
Nov 08, 2010 2.894 2.894 2.862 2.884 812,446 -0.02(-0.77%)
Nov 05, 2010 2.906 2.919 2.887 2.906 911,076 -0.01(-0.22%)
Nov 04, 2010 2.910 2.922 2.900 2.913 657,261 +0.02(+0.66%)
Nov 03, 2010 2.906 2.910 2.878 2.894 534,830 -0.01(-0.44%)
Nov 02, 2010 2.884 2.910 2.878 2.906 757,171 +0.04(+1.56%)
Nov 01, 2010 2.903 2.903 2.858 2.862 589,435 -0.01(-0.44%)
Oct 29, 2010 2.884 2.903 2.862 2.874 651,832 -0.01(-0.33%)
Oct 28, 2010 2.878 2.887 2.852 2.884 630,704 +0.01(+0.22%)
Oct 27, 2010 2.868 2.878 2.846 2.878 650,896 +0.04(+1.35%)
Oct 25, 2010 2.858 2.858 2.817 2.839 606,084 +0.02(+0.57%)
Oct 22, 2010 2.810 2.823 2.788 2.823 573,419 +0.02(+0.57%)
Oct 21, 2010 2.791 2.814 2.775 2.807 751,682 +0.02(+0.69%)
Oct 20, 2010 2.778 2.794 2.753 2.788 434,038 +0.03(+0.93%)
Oct 19, 2010 2.772 2.788 2.756 2.762 828,900 -0.02(-0.58%)
Oct 18, 2010 2.769 2.791 2.766 2.778 782,236 +0.01(+0.35%)
Oct 15, 2010 2.775 2.782 2.750 2.769 502,333 -0.00(-0.12%)
Oct 14, 2010 2.769 2.772 2.750 2.772 852,673 +0.02(+0.81%)
Oct 13, 2010 2.734 2.759 2.734 2.750 580,894 +0.02(+0.70%)
Oct 12, 2010 2.721 2.740 2.715 2.730 622,010 -0.01(-0.23%)
Oct 11, 2010 2.730 2.737 2.721 2.737 434,620 +0.01(+0.23%)
Oct 08, 2010 2.730 2.730 2.714 2.730 636,331 +0.01(+0.35%)
Oct 07, 2010 2.721 2.721 2.699 2.721 556,019 +0.01(+0.35%)
Oct 06, 2010 2.724 2.724 2.705 2.711 401,251 -0.01(-0.24%)
Oct 05, 2010 2.695 2.718 2.695 2.718 485,344 +0.03(+0.95%)
Oct 04, 2010 2.689 2.702 2.667 2.692 447,431 -0.01(-0.24%)
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.