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 )

8.230 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2010 2.717 2.726 2.675 2.690 848,173 -0.01(-0.23%)
Mar 30, 2010 2.699 2.708 2.675 2.696 404,422 +0.00(+0.11%)
Mar 29, 2010 2.729 2.729 2.687 2.693 508,423 -0.03(-1.00%)
Mar 26, 2010 2.699 2.729 2.690 2.720 543,250 +0.03(+1.24%)
Mar 25, 2010 2.705 2.720 2.675 2.687 448,735 -0.01(-0.34%)
Mar 24, 2010 2.699 2.717 2.687 2.696 276,752 -0.02(-0.67%)
Mar 23, 2010 2.693 2.714 2.690 2.714 414,029 +0.02(+0.56%)
Mar 22, 2010 2.651 2.702 2.629 2.699 669,652 +0.04(+1.48%)
Mar 19, 2010 2.681 2.699 2.658 2.660 527,750 -0.03(-1.13%)
Mar 18, 2010 2.687 2.690 2.669 2.690 588,404 +0.01(+0.34%)
Mar 17, 2010 2.684 2.696 2.672 2.681 550,968 +0.01(+0.34%)
Mar 16, 2010 2.690 2.696 2.666 2.672 695,551 -0.02(-0.56%)
Mar 15, 2010 2.675 2.687 2.663 2.687 434,651 -0.01(-0.34%)
Mar 12, 2010 2.732 2.742 2.687 2.696 522,589 -0.02(-0.89%)
Mar 11, 2010 2.693 2.723 2.681 2.720 703,996 +0.03(+1.19%)
Mar 10, 2010 2.700 2.700 2.680 2.688 684,037 +0.01(+0.22%)
Mar 09, 2010 2.712 2.718 2.677 2.683 829,226 -0.03(-1.09%)
Mar 08, 2010 2.718 2.718 2.700 2.712 765,324 -0.01(-0.54%)
Mar 05, 2010 2.686 2.727 2.656 2.727 658,936 +0.07(+2.56%)
Mar 04, 2010 2.665 2.668 2.647 2.659 509,977 -0.01(-0.44%)
Mar 03, 2010 2.688 2.691 2.647 2.671 892,617 -0.01(-0.33%)
Mar 02, 2010 2.656 2.683 2.641 2.680 656,999 +0.04(+1.68%)
Mar 01, 2010 2.641 2.650 2.623 2.635 548,702 +0.03(+1.02%)
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%)
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.