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 )

8.065 -0.035 (-0.43%)
Streaming Delayed Price Updated: 2:31 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, 2010 2.698 2.707 2.656 2.671 854,153 -0.01(-0.23%)
Mar 30, 2010 2.680 2.689 2.656 2.677 407,273 +0.00(+0.11%)
Mar 29, 2010 2.710 2.710 2.668 2.674 512,007 -0.03(-1.00%)
Mar 26, 2010 2.680 2.710 2.671 2.701 547,080 +0.03(+1.24%)
Mar 25, 2010 2.686 2.701 2.656 2.668 451,898 -0.01(-0.34%)
Mar 24, 2010 2.680 2.698 2.668 2.677 278,703 -0.02(-0.67%)
Mar 23, 2010 2.674 2.695 2.671 2.695 416,948 +0.02(+0.56%)
Mar 22, 2010 2.632 2.683 2.611 2.680 674,373 +0.04(+1.48%)
Mar 19, 2010 2.662 2.680 2.639 2.641 531,471 -0.03(-1.13%)
Mar 18, 2010 2.668 2.671 2.650 2.671 592,552 +0.01(+0.34%)
Mar 17, 2010 2.665 2.677 2.653 2.662 554,852 +0.01(+0.34%)
Mar 16, 2010 2.671 2.677 2.647 2.653 700,454 -0.02(-0.57%)
Mar 15, 2010 2.656 2.668 2.644 2.668 437,715 -0.01(-0.34%)
Mar 12, 2010 2.713 2.722 2.668 2.677 526,273 -0.02(-0.89%)
Mar 11, 2010 2.674 2.704 2.662 2.701 708,959 +0.03(+1.19%)
Mar 10, 2010 2.681 2.681 2.661 2.670 688,860 +0.01(+0.22%)
Mar 09, 2010 2.693 2.699 2.658 2.664 835,071 -0.03(-1.09%)
Mar 08, 2010 2.699 2.699 2.681 2.693 770,719 -0.01(-0.54%)
Mar 05, 2010 2.667 2.708 2.637 2.708 663,581 +0.07(+2.56%)
Mar 04, 2010 2.646 2.649 2.629 2.640 513,572 -0.01(-0.44%)
Mar 03, 2010 2.670 2.673 2.629 2.652 898,909 -0.01(-0.33%)
Mar 02, 2010 2.637 2.664 2.623 2.661 661,631 +0.04(+1.68%)
Mar 01, 2010 2.623 2.632 2.605 2.617 552,570 +0.03(+1.02%)
Feb 26, 2010 2.561 2.608 2.561 2.590 528,045 +0.01(+0.39%)
Feb 25, 2010 2.517 2.580 2.514 2.580 623,110 +0.01(+0.53%)
Feb 24, 2010 2.520 2.576 2.520 2.567 991,861 +0.05(+2.10%)
Feb 23, 2010 2.502 2.520 2.461 2.514 840,563 +0.02(+0.82%)
Feb 22, 2010 2.514 2.514 2.479 2.494 509,993 -0.01(-0.35%)
Feb 19, 2010 2.455 2.505 2.455 2.502 394,302 +0.03(+1.07%)
Feb 18, 2010 2.450 2.485 2.447 2.476 581,967 +0.02(+0.84%)
Feb 17, 2010 2.438 2.461 2.438 2.455 883,945 +0.01(+0.48%)
Feb 16, 2010 2.417 2.450 2.391 2.444 805,525 +0.06(+2.33%)
Feb 12, 2010 2.370 2.388 2.388 2.388 551,865 -0.00(-0.12%)
Feb 11, 2010 2.388 2.411 2.365 2.391 933,422 -0.00(-0.13%)
Feb 10, 2010 2.441 2.450 2.385 2.394 1,079,712 -0.05(-2.03%)
Feb 09, 2010 2.417 2.464 2.417 2.444 655,386 +0.04(+1.59%)
Feb 08, 2010 2.426 2.453 2.394 2.406 548,869 -0.02(-0.85%)
Feb 05, 2010 2.441 2.450 2.356 2.426 1,143,070 -0.04(-1.69%)
Feb 04, 2010 2.529 2.529 2.461 2.468 571,935 -0.07(-2.86%)
Feb 03, 2010 2.497 2.544 2.497 2.541 522,932 +0.03(+1.05%)
Feb 02, 2010 2.461 2.517 2.455 2.514 613,235 +0.06(+2.27%)
Feb 01, 2010 2.458 2.476 2.444 2.458 581,960 +0.00(+0.12%)
Jan 29, 2010 2.429 2.488 2.417 2.455 952,647 +0.04(+1.45%)
Jan 28, 2010 2.411 2.420 2.394 2.420 767,222 +0.02(+0.86%)
Jan 27, 2010 2.497 2.497 2.394 2.400 1,711,886 -0.09(-3.42%)
Jan 26, 2010 2.529 2.529 2.464 2.485 881,457 -0.03(-1.17%)
Jan 25, 2010 2.546 2.561 2.511 2.514 1,019,614 -0.02(-0.70%)
Jan 22, 2010 2.617 2.617 2.532 2.532 973,328 -0.09(-3.58%)
Jan 21, 2010 2.634 2.655 2.611 2.626 770,320 -0.01(-0.33%)
Jan 20, 2010 2.611 2.637 2.602 2.634 555,076 +0.00(+0.11%)
Jan 19, 2010 2.605 2.646 2.605 2.632 659,006 +0.01(+0.45%)
Jan 15, 2010 2.626 2.620 2.620 2.620 607,426 -0.01(-0.56%)
Jan 14, 2010 2.620 2.634 2.611 2.634 393,399 +0.00(+0.11%)
Jan 13, 2010 2.620 2.634 2.596 2.632 548,609 +0.03(+1.24%)
Jan 12, 2010 2.632 2.634 2.590 2.599 610,429 -0.02(-0.89%)
Jan 11, 2010 2.646 2.646 2.602 2.623 563,352 +0.01(+0.34%)
Jan 08, 2010 2.605 2.614 2.599 2.614 453,558 -0.01(-0.56%)
Jan 07, 2010 2.626 2.646 2.605 2.629 723,178 +0.01(+0.22%)
Jan 06, 2010 2.637 2.655 2.623 2.623 784,824 -0.02(-0.78%)
Jan 05, 2010 2.611 2.664 2.611 2.643 672,365 +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.