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 )

8.320 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 26, 2010 2.579 2.626 2.579 2.609 524,348 +0.01(+0.39%)
Feb 25, 2010 2.535 2.599 2.532 2.599 618,748 +0.01(+0.53%)
Feb 24, 2010 2.538 2.594 2.538 2.585 984,917 +0.05(+2.10%)
Feb 23, 2010 2.520 2.538 2.479 2.532 834,679 +0.02(+0.82%)
Feb 22, 2010 2.532 2.532 2.496 2.511 506,422 -0.01(-0.35%)
Feb 19, 2010 2.473 2.523 2.473 2.520 391,542 +0.03(+1.07%)
Feb 18, 2010 2.467 2.502 2.464 2.493 577,893 +0.02(+0.84%)
Feb 17, 2010 2.455 2.479 2.455 2.473 877,757 +0.01(+0.48%)
Feb 16, 2010 2.434 2.467 2.408 2.461 799,886 +0.06(+2.33%)
Feb 12, 2010 2.387 2.405 2.405 2.405 548,002 -0.00(-0.12%)
Feb 11, 2010 2.405 2.428 2.381 2.408 926,888 -0.00(-0.13%)
Feb 10, 2010 2.458 2.467 2.402 2.411 1,072,154 -0.05(-2.03%)
Feb 09, 2010 2.434 2.482 2.434 2.461 650,798 +0.04(+1.59%)
Feb 08, 2010 2.443 2.470 2.411 2.423 545,026 -0.02(-0.85%)
Feb 05, 2010 2.458 2.467 2.373 2.443 1,135,068 -0.04(-1.69%)
Feb 04, 2010 2.547 2.547 2.479 2.485 567,931 -0.07(-2.86%)
Feb 03, 2010 2.514 2.561 2.514 2.558 519,271 +0.03(+1.05%)
Feb 02, 2010 2.479 2.535 2.473 2.532 608,942 +0.06(+2.27%)
Feb 01, 2010 2.476 2.493 2.461 2.476 577,886 +0.00(+0.12%)
Jan 29, 2010 2.446 2.505 2.434 2.473 945,978 +0.04(+1.45%)
Jan 28, 2010 2.428 2.437 2.411 2.437 761,851 +0.02(+0.86%)
Jan 27, 2010 2.514 2.514 2.411 2.417 1,699,903 -0.09(-3.42%)
Jan 26, 2010 2.547 2.547 2.482 2.502 875,286 -0.03(-1.17%)
Jan 25, 2010 2.564 2.579 2.529 2.532 1,012,476 -0.02(-0.70%)
Jan 22, 2010 2.635 2.635 2.550 2.550 966,514 -0.09(-3.58%)
Jan 21, 2010 2.653 2.674 2.629 2.644 764,928 -0.01(-0.33%)
Jan 20, 2010 2.629 2.656 2.621 2.653 551,190 +0.00(+0.11%)
Jan 19, 2010 2.623 2.665 2.623 2.650 654,393 +0.01(+0.45%)
Jan 15, 2010 2.644 2.638 2.638 2.638 603,174 -0.01(-0.56%)
Jan 14, 2010 2.638 2.653 2.629 2.653 390,645 +0.00(+0.11%)
Jan 13, 2010 2.638 2.653 2.615 2.650 544,769 +0.03(+1.24%)
Jan 12, 2010 2.650 2.653 2.609 2.618 606,156 -0.02(-0.90%)
Jan 11, 2010 2.665 2.665 2.621 2.641 559,408 +0.01(+0.34%)
Jan 08, 2010 2.623 2.632 2.618 2.632 450,383 -0.01(-0.56%)
Jan 07, 2010 2.644 2.665 2.623 2.647 718,116 +0.01(+0.22%)
Jan 06, 2010 2.656 2.674 2.641 2.641 779,330 -0.02(-0.78%)
Jan 05, 2010 2.629 2.683 2.629 2.662 667,658 +0.04(+1.69%)
Jan 04, 2010 2.606 2.638 2.606 2.618 971,737 +0.02(+0.68%)
Dec 31, 2009 2.721 2.600 2.600 2.600 846,204 -0.06(-2.22%)
Dec 30, 2009 2.644 2.697 2.623 2.659 536,131 +0.02(+0.89%)
Dec 29, 2009 2.659 2.688 2.635 2.635 553,556 -0.02(-0.77%)
Dec 28, 2009 2.585 2.697 2.585 2.656 875,787 +0.06(+2.16%)
Dec 24, 2009 2.585 2.600 2.576 2.600 296,743 +0.02(+0.92%)
Dec 23, 2009 2.576 2.585 2.547 2.576 709,220 +0.02(+0.81%)
Dec 22, 2009 2.538 2.573 2.499 2.556 1,081,270 +0.01(+0.58%)
Dec 21, 2009 2.629 2.659 2.541 2.541 1,065,831 -0.10(-3.70%)
Dec 18, 2009 2.653 2.662 2.597 2.638 785,203 -0.06(-2.19%)
Dec 17, 2009 2.709 2.721 2.683 2.697 676,791 -0.02(-0.87%)
Dec 16, 2009 2.683 2.742 2.680 2.721 1,153,146 +0.05(+1.88%)
Dec 15, 2009 2.665 2.677 2.659 2.671 785,271 +0.00(+0.11%)
Dec 14, 2009 2.665 2.668 2.659 2.668 680,575 +0.02(+0.67%)
Dec 11, 2009 2.653 2.656 2.623 2.650 792,236 +0.01(+0.56%)
Dec 10, 2009 2.635 2.641 2.612 2.635 662,351 +0.02(+0.79%)
Dec 09, 2009 2.588 2.615 2.558 2.615 757,579 +0.03(+1.14%)
Dec 08, 2009 2.585 2.585 2.547 2.585 599,041 +0.00(+0.00%)
Dec 07, 2009 2.626 2.626 2.585 2.585 933,282 -0.01(-0.34%)
Dec 04, 2009 2.626 2.653 2.591 2.594 1,037,599 -0.03(-1.01%)
Dec 03, 2009 2.656 2.656 2.618 2.621 884,960 -0.03(-1.23%)
Dec 02, 2009 2.635 2.656 2.635 2.653 738,912 +0.01(+0.34%)
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.