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 (%)
Mar 31, 2009 1.928 1.928 1.807 1.872 715,966 +0.09(+5.11%)
Mar 30, 2009 1.784 1.790 1.755 1.781 695,182 -0.11(-6.04%)
Mar 26, 2009 1.857 1.936 1.845 1.895 918,493 +0.04(+2.22%)
Mar 25, 2009 1.840 1.869 1.793 1.854 582,749 +0.03(+1.77%)
Mar 24, 2009 1.810 1.851 1.804 1.822 596,819 +0.00(+0.16%)
Mar 23, 2009 1.790 1.831 1.788 1.819 748,774 +0.11(+6.53%)
Mar 20, 2009 1.731 1.760 1.708 1.708 380,334 -0.04(-2.51%)
Mar 19, 2009 1.781 1.796 1.737 1.752 548,516 -0.01(-0.83%)
Mar 18, 2009 1.708 1.784 1.708 1.766 379,315 +0.04(+2.56%)
Mar 17, 2009 1.702 1.728 1.675 1.722 801,384 +0.02(+1.03%)
Mar 16, 2009 1.719 1.760 1.684 1.705 843,173 +0.03(+1.93%)
Mar 13, 2009 1.696 1.696 1.637 1.672 0 +0.02(+1.06%)
Mar 12, 2009 1.543 1.664 1.543 1.655 743,723 -0.03(-1.74%)
Mar 11, 2009 1.669 1.702 1.641 1.684 1,189,272 +0.07(+4.36%)
Mar 10, 2009 1.520 1.625 1.517 1.614 1,073,925 +0.11(+7.00%)
Mar 09, 2009 1.479 1.540 1.479 1.508 1,213,416 -0.01(-0.96%)
Mar 06, 2009 1.558 1.584 1.482 1.523 0 -0.02(-1.14%)
Mar 05, 2009 1.581 1.584 1.514 1.540 528,844 -0.08(-4.89%)
Mar 04, 2009 1.573 1.628 1.561 1.620 838,760 +0.01(+0.90%)
Mar 02, 2009 1.708 1.728 1.602 1.605 997,613 -0.16(-8.82%)
Feb 27, 2009 1.743 1.790 1.731 1.760 0 -0.04(-2.28%)
Feb 26, 2009 1.848 1.891 1.801 1.801 565,312 -0.04(-2.23%)
Feb 25, 2009 1.755 1.848 1.731 1.843 1,142,967 +0.06(+3.46%)
Feb 24, 2009 1.652 1.781 1.649 1.781 1,248,873 +0.13(+8.01%)
Feb 23, 2009 1.781 1.790 1.625 1.649 1,395,535 -0.13(-7.41%)
Feb 20, 2009 1.799 1.804 1.719 1.781 1,406,595 -0.04(-2.41%)
Feb 19, 2009 1.860 1.890 1.816 1.825 929,955 -0.04(-2.35%)
Feb 18, 2009 1.934 1.951 1.840 1.869 1,056,696 -0.05(-2.75%)
Feb 17, 2009 1.989 1.989 1.922 1.922 835,563 -0.14(-6.96%)
Feb 13, 2009 2.115 2.121 2.060 2.066 814,234 -0.07(-3.16%)
Feb 12, 2009 2.127 2.133 2.057 2.133 728,904 -0.00(-0.14%)
Feb 11, 2009 2.118 2.165 2.092 2.136 534,515 -0.00(-0.14%)
Feb 10, 2009 2.177 2.224 2.112 2.139 688,505 -0.08(-3.70%)
Feb 09, 2009 2.227 2.239 2.183 2.221 608,090 -0.01(-0.26%)
Feb 06, 2009 2.148 2.242 2.142 2.227 1,214,718 +0.05(+2.29%)
Feb 05, 2009 2.192 2.192 2.130 2.177 586,171 -0.06(-2.88%)
Feb 04, 2009 2.218 2.253 2.195 2.242 509,529 -0.00(-0.00%)
Feb 03, 2009 2.174 2.242 2.157 2.242 594,170 +0.05(+2.14%)
Feb 02, 2009 2.206 2.227 2.182 2.195 612,657 -0.08(-3.48%)
Jan 30, 2009 2.265 2.274 2.239 2.274 0 +0.00(+0.00%)
Jan 29, 2009 2.271 2.297 2.262 2.274 337,635 -0.02(-1.02%)
Jan 28, 2009 2.315 2.335 2.280 2.297 655,441 +0.01(+0.38%)
Jan 27, 2009 2.294 2.312 2.268 2.289 613,983 -0.01(-0.64%)
Jan 26, 2009 2.353 2.382 2.294 2.303 575,871 -0.06(-2.61%)
Jan 23, 2009 2.330 2.365 2.291 2.365 476,179 +0.01(+0.50%)
Jan 22, 2009 2.335 2.362 2.306 2.353 569,051 -0.00(-0.12%)
Jan 21, 2009 2.330 2.362 2.309 2.356 543,915 +0.06(+2.42%)
Jan 20, 2009 2.385 2.394 2.300 2.300 630,697 -0.09(-3.69%)
Jan 16, 2009 2.450 2.450 2.370 2.388 877,103 +0.01(+0.25%)
Jan 15, 2009 2.359 2.385 2.303 2.382 514,127 -0.00(-0.12%)
Jan 14, 2009 2.421 2.421 2.347 2.385 582,037 -0.03(-1.33%)
Jan 13, 2009 2.509 2.509 2.391 2.418 697,813 -0.05(-2.14%)
Jan 12, 2009 2.564 2.564 2.415 2.470 972,842 -0.06(-2.24%)
Jan 09, 2009 2.597 2.597 2.479 2.527 551,488 -0.05(-1.90%)
Jan 08, 2009 2.585 2.585 2.468 2.576 614,688 +0.02(+0.92%)
Jan 07, 2009 2.576 2.599 2.447 2.553 893,643 -0.02(-0.80%)
Jan 06, 2009 2.641 2.641 2.526 2.573 1,382,045 -0.06(-2.23%)
Jan 05, 2009 2.597 2.638 2.573 2.632 1,163,567 +0.04(+1.66%)
Jan 02, 2009 2.517 2.611 2.444 2.589 0 +0.14(+5.80%)
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.