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 (%)
Feb 28, 2011 2.799 2.812 2.789 2.809 831,071 +0.02(+0.59%)
Feb 25, 2011 2.776 2.799 2.773 2.792 497,475 +0.03(+0.95%)
Feb 24, 2011 2.776 2.788 2.760 2.766 628,882 -0.01(-0.47%)
Feb 23, 2011 2.796 2.806 2.776 2.779 731,377 -0.00(-0.12%)
Feb 22, 2011 2.812 2.832 2.779 2.783 829,899 -0.06(-1.97%)
Feb 18, 2011 2.832 2.854 2.822 2.838 836,438 +0.01(+0.23%)
Feb 17, 2011 2.835 2.845 2.825 2.832 694,986 -0.02(-0.69%)
Feb 16, 2011 2.835 2.852 2.825 2.852 703,719 +0.01(+0.46%)
Feb 15, 2011 2.822 2.838 2.819 2.838 544,018 -0.00(-0.12%)
Feb 14, 2011 2.815 2.855 2.809 2.842 680,993 +0.03(+0.93%)
Feb 11, 2011 2.783 2.822 2.783 2.815 555,954 +0.01(+0.47%)
Feb 10, 2011 2.792 2.809 2.792 2.802 551,762 +0.01(+0.24%)
Feb 09, 2011 2.799 2.806 2.792 2.796 604,043 -0.01(-0.47%)
Feb 08, 2011 2.799 2.812 2.789 2.809 920,656 -0.00(-0.12%)
Feb 07, 2011 2.792 2.812 2.792 2.812 913,418 +0.02(+0.71%)
Feb 04, 2011 2.786 2.802 2.786 2.792 554,398 -0.00(-0.12%)
Feb 03, 2011 2.802 2.809 2.789 2.796 641,807 -0.01(-0.35%)
Feb 02, 2011 2.786 2.806 2.769 2.806 519,736 +0.00(+0.00%)
Feb 01, 2011 2.769 2.809 2.769 2.806 885,930 +0.05(+1.67%)
Jan 31, 2011 2.766 2.776 2.753 2.760 875,027 -0.01(-0.24%)
Jan 28, 2011 2.806 2.806 2.756 2.766 1,181,357 -0.04(-1.52%)
Jan 27, 2011 2.802 2.811 2.786 2.809 636,428 +0.02(+0.59%)
Jan 26, 2011 2.779 2.809 2.776 2.792 972,605 +0.01(+0.37%)
Jan 25, 2011 2.838 2.852 2.753 2.782 2,366,411 -0.07(-2.54%)
Jan 24, 2011 2.852 2.871 2.829 2.855 572,349 -0.01(-0.34%)
Jan 21, 2011 2.829 2.865 2.829 2.865 609,805 +0.03(+0.93%)
Jan 20, 2011 2.825 2.842 2.812 2.838 596,113 +0.00(+0.12%)
Jan 19, 2011 2.829 2.835 2.796 2.835 584,808 -0.00(-0.00%)
Jan 18, 2011 2.858 2.858 2.825 2.835 818,058 -0.02(-0.58%)
Jan 14, 2011 2.858 2.868 2.845 2.852 530,375 -0.02(-0.69%)
Jan 13, 2011 2.865 2.874 2.858 2.871 373,545 +0.00(+0.00%)
Jan 12, 2011 2.855 2.871 2.852 2.871 361,156 +0.01(+0.46%)
Jan 11, 2011 2.868 2.871 2.845 2.858 339,887 +0.01(+0.23%)
Jan 10, 2011 2.861 2.868 2.845 2.852 368,799 -0.02(-0.69%)
Jan 07, 2011 2.865 2.879 2.850 2.871 414,675 +0.01(+0.46%)
Jan 06, 2011 2.901 2.901 2.858 2.858 708,873 -0.03(-1.14%)
Jan 05, 2011 2.884 2.906 2.881 2.891 619,224 -0.00(-0.11%)
Jan 04, 2011 2.888 2.901 2.878 2.894 612,034 -0.00(-0.11%)
Jan 03, 2011 2.865 2.904 2.865 2.897 640,462 +0.04(+1.38%)
Dec 31, 2010 2.957 2.957 2.852 2.858 677,452 +0.00(+0.11%)
Dec 30, 2010 2.842 2.858 2.829 2.855 624,745 +0.01(+0.46%)
Dec 29, 2010 2.832 2.858 2.832 2.842 421,990 +0.00(+0.12%)
Dec 28, 2010 2.852 2.878 2.838 2.838 770,024 -0.03(-0.92%)
Dec 27, 2010 2.878 2.903 2.865 2.865 429,819 -0.02(-0.68%)
Dec 23, 2010 2.888 2.897 2.881 2.884 398,131 +0.01(+0.34%)
Dec 22, 2010 2.838 2.901 2.838 2.874 827,388 +0.02(+0.81%)
Dec 21, 2010 2.848 2.855 2.838 2.852 676,055 +0.01(+0.46%)
Dec 20, 2010 2.917 2.917 2.832 2.838 973,363 -0.06(-1.93%)
Dec 17, 2010 2.930 2.940 2.874 2.894 825,626 -0.05(-1.62%)
Dec 16, 2010 2.907 2.958 2.907 2.942 571,452 +0.03(+1.20%)
Dec 15, 2010 2.916 2.939 2.907 2.907 844,242 -0.03(-0.86%)
Dec 14, 2010 2.939 2.958 2.932 2.932 670,358 +0.00(+0.00%)
Dec 13, 2010 2.964 2.967 2.929 2.932 811,127 -0.01(-0.43%)
Dec 10, 2010 2.919 2.945 2.913 2.945 500,472 +0.01(+0.44%)
Dec 09, 2010 2.903 2.935 2.900 2.932 599,300 +0.01(+0.44%)
Dec 08, 2010 2.903 2.932 2.891 2.919 695,114 +0.01(+0.33%)
Dec 07, 2010 2.919 2.919 2.894 2.910 572,121 +0.00(+0.00%)
Dec 06, 2010 2.916 2.916 2.881 2.910 542,524 +0.00(+0.00%)
Dec 03, 2010 2.900 2.913 2.891 2.910 611,262 -0.01(-0.33%)
Dec 02, 2010 2.907 2.926 2.900 2.919 632,912 +0.00(+0.00%)
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.