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 )

8.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2011 3.009 3.026 2.979 3.022 903,701 +0.04(+1.36%)
Mar 30, 2011 2.989 3.006 2.968 2.982 706,633 +0.01(+0.23%)
Mar 29, 2011 2.975 2.989 2.962 2.975 485,556 +0.00(+0.00%)
Mar 28, 2011 2.958 2.995 2.955 2.975 1,131,386 +0.04(+1.27%)
Mar 25, 2011 2.921 2.945 2.911 2.938 597,193 +0.02(+0.58%)
Mar 24, 2011 2.921 2.931 2.897 2.921 951,860 +0.02(+0.82%)
Mar 23, 2011 2.897 2.905 2.887 2.897 689,738 +0.01(+0.23%)
Mar 22, 2011 2.904 2.911 2.887 2.891 542,018 -0.01(-0.35%)
Mar 21, 2011 2.901 2.901 2.887 2.901 591,792 +0.04(+1.30%)
Mar 18, 2011 2.877 2.877 2.850 2.864 670,932 +0.02(+0.83%)
Mar 17, 2011 2.880 2.887 2.830 2.840 1,093,031 +0.05(+1.82%)
Mar 16, 2011 2.782 2.803 2.748 2.789 674,082 -0.01(-0.24%)
Mar 15, 2011 2.783 2.809 2.779 2.796 768,321 -0.01(-0.36%)
Mar 14, 2011 2.843 2.857 2.793 2.806 646,116 -0.05(-1.78%)
Mar 11, 2011 2.830 2.867 2.820 2.857 478,342 +0.03(+0.90%)
Mar 10, 2011 2.838 2.868 2.815 2.831 813,549 -0.01(-0.46%)
Mar 09, 2011 2.877 2.877 2.845 2.845 478,883 -0.03(-1.03%)
Mar 08, 2011 2.858 2.874 2.848 2.874 752,448 +0.02(+0.69%)
Mar 07, 2011 2.851 2.858 2.841 2.854 755,353 +0.01(+0.23%)
Mar 04, 2011 2.858 2.858 2.828 2.848 464,111 -0.01(-0.35%)
Mar 03, 2011 2.825 2.858 2.825 2.858 440,186 +0.05(+1.64%)
Mar 02, 2011 2.792 2.818 2.792 2.812 570,435 +0.02(+0.59%)
Mar 01, 2011 2.818 2.822 2.795 2.795 641,475 -0.01(-0.47%)
Feb 28, 2011 2.799 2.812 2.789 2.808 831,166 +0.02(+0.59%)
Feb 25, 2011 2.776 2.799 2.772 2.792 497,532 +0.03(+0.95%)
Feb 24, 2011 2.776 2.788 2.759 2.766 628,954 -0.01(-0.47%)
Feb 23, 2011 2.795 2.805 2.776 2.779 731,461 -0.00(-0.12%)
Feb 22, 2011 2.812 2.831 2.779 2.782 829,994 -0.06(-1.97%)
Feb 18, 2011 2.831 2.854 2.822 2.838 836,533 +0.01(+0.23%)
Feb 17, 2011 2.835 2.845 2.825 2.831 695,065 -0.02(-0.69%)
Feb 16, 2011 2.835 2.851 2.825 2.851 703,800 +0.01(+0.46%)
Feb 15, 2011 2.822 2.838 2.818 2.838 544,080 -0.00(-0.12%)
Feb 14, 2011 2.815 2.854 2.808 2.841 681,070 +0.03(+0.93%)
Feb 11, 2011 2.782 2.822 2.782 2.815 556,017 +0.01(+0.47%)
Feb 10, 2011 2.792 2.808 2.792 2.802 551,825 +0.01(+0.24%)
Feb 09, 2011 2.799 2.805 2.792 2.795 604,112 -0.01(-0.47%)
Feb 08, 2011 2.799 2.812 2.789 2.808 920,762 -0.00(-0.12%)
Feb 07, 2011 2.792 2.812 2.792 2.812 913,522 +0.02(+0.71%)
Feb 04, 2011 2.785 2.802 2.785 2.792 554,462 -0.00(-0.12%)
Feb 03, 2011 2.802 2.808 2.789 2.795 641,880 -0.01(-0.35%)
Feb 02, 2011 2.785 2.805 2.769 2.805 519,796 +0.00(+0.00%)
Feb 01, 2011 2.769 2.808 2.769 2.805 886,032 +0.05(+1.67%)
Jan 31, 2011 2.766 2.776 2.753 2.759 875,127 -0.01(-0.24%)
Jan 28, 2011 2.805 2.805 2.756 2.766 1,181,492 -0.04(-1.52%)
Jan 27, 2011 2.802 2.810 2.785 2.808 636,501 +0.02(+0.59%)
Jan 26, 2011 2.779 2.808 2.776 2.792 972,716 +0.01(+0.37%)
Jan 25, 2011 2.838 2.851 2.753 2.782 2,366,681 -0.07(-2.54%)
Jan 24, 2011 2.851 2.871 2.828 2.854 572,414 -0.01(-0.34%)
Jan 21, 2011 2.828 2.864 2.828 2.864 609,875 +0.03(+0.93%)
Jan 20, 2011 2.825 2.841 2.812 2.838 596,182 +0.00(+0.12%)
Jan 19, 2011 2.828 2.835 2.795 2.835 584,875 -0.00(-0.00%)
Jan 18, 2011 2.858 2.858 2.825 2.835 818,152 -0.02(-0.58%)
Jan 14, 2011 2.858 2.868 2.845 2.851 530,436 -0.02(-0.69%)
Jan 13, 2011 2.864 2.874 2.858 2.871 373,587 +0.00(+0.00%)
Jan 12, 2011 2.854 2.871 2.851 2.871 361,197 +0.01(+0.46%)
Jan 11, 2011 2.868 2.871 2.845 2.858 339,926 +0.01(+0.23%)
Jan 10, 2011 2.861 2.868 2.845 2.851 368,841 -0.02(-0.69%)
Jan 07, 2011 2.864 2.879 2.850 2.871 414,723 +0.01(+0.46%)
Jan 06, 2011 2.900 2.900 2.858 2.858 708,954 -0.03(-1.14%)
Jan 05, 2011 2.884 2.906 2.881 2.891 619,294 -0.00(-0.11%)
Jan 04, 2011 2.887 2.900 2.877 2.894 612,104 -0.00(-0.11%)
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.