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 )

8.060 -0.040 (-0.49%)
Streaming Delayed Price Updated: 3:22 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 (%)
Apr 29, 2011 2.972 2.992 2.972 2.986 448,680 +0.01(+0.23%)
Apr 28, 2011 2.979 2.986 2.965 2.979 613,424 -0.00(-0.11%)
Apr 27, 2011 2.986 2.986 2.965 2.982 514,381 +0.01(+0.23%)
Apr 26, 2011 2.989 2.996 2.965 2.975 700,055 -0.01(-0.23%)
Apr 25, 2011 2.996 2.999 2.979 2.982 516,862 -0.03(-0.90%)
Apr 21, 2011 3.016 3.023 2.992 3.009 426,073 +0.00(+0.00%)
Apr 20, 2011 3.009 3.026 2.996 3.009 463,048 +0.02(+0.57%)
Apr 19, 2011 2.989 2.996 2.979 2.992 398,959 +0.01(+0.45%)
Apr 18, 2011 2.962 2.986 2.921 2.979 509,332 +0.01(+0.46%)
Apr 15, 2011 2.955 2.979 2.955 2.965 438,722 +0.00(+0.11%)
Apr 14, 2011 2.952 2.965 2.938 2.962 383,216 +0.02(+0.57%)
Apr 13, 2011 2.965 2.968 2.932 2.945 554,975 -0.02(-0.57%)
Apr 12, 2011 2.948 2.965 2.925 2.962 676,924 -0.01(-0.23%)
Apr 11, 2011 3.013 3.019 2.959 2.969 623,991 -0.03(-1.01%)
Apr 08, 2011 3.026 3.026 2.992 2.999 427,138 -0.02(-0.78%)
Apr 07, 2011 2.986 3.023 2.986 3.023 529,955 +0.03(+0.90%)
Apr 06, 2011 3.003 3.016 2.989 2.996 504,006 -0.01(-0.23%)
Apr 05, 2011 2.982 3.019 2.982 3.003 598,072 +0.03(+0.91%)
Apr 04, 2011 3.006 3.024 2.969 2.975 626,774 -0.04(-1.23%)
Apr 01, 2011 3.003 3.030 2.986 3.013 817,124 -0.01(-0.34%)
Mar 31, 2011 3.009 3.026 2.979 3.023 903,598 +0.04(+1.36%)
Mar 30, 2011 2.989 3.006 2.969 2.982 706,552 +0.01(+0.23%)
Mar 29, 2011 2.975 2.989 2.962 2.975 485,501 +0.00(+0.00%)
Mar 28, 2011 2.959 2.996 2.955 2.975 1,131,256 +0.04(+1.27%)
Mar 25, 2011 2.921 2.945 2.911 2.938 597,125 +0.02(+0.58%)
Mar 24, 2011 2.921 2.932 2.898 2.921 951,752 +0.02(+0.82%)
Mar 23, 2011 2.898 2.906 2.888 2.898 689,659 +0.01(+0.23%)
Mar 22, 2011 2.904 2.911 2.888 2.891 541,956 -0.01(-0.35%)
Mar 21, 2011 2.901 2.901 2.888 2.901 591,725 +0.04(+1.30%)
Mar 18, 2011 2.877 2.877 2.850 2.864 670,855 +0.02(+0.83%)
Mar 17, 2011 2.881 2.888 2.830 2.840 1,092,907 +0.05(+1.82%)
Mar 16, 2011 2.783 2.803 2.748 2.790 674,005 -0.01(-0.24%)
Mar 15, 2011 2.783 2.810 2.779 2.796 768,234 -0.01(-0.36%)
Mar 14, 2011 2.844 2.857 2.793 2.806 646,042 -0.05(-1.77%)
Mar 11, 2011 2.830 2.867 2.820 2.857 478,287 +0.03(+0.90%)
Mar 10, 2011 2.838 2.868 2.815 2.832 813,456 -0.01(-0.46%)
Mar 09, 2011 2.878 2.878 2.845 2.845 478,828 -0.03(-1.03%)
Mar 08, 2011 2.858 2.874 2.848 2.874 752,362 +0.02(+0.69%)
Mar 07, 2011 2.852 2.858 2.842 2.855 755,266 +0.01(+0.23%)
Mar 04, 2011 2.858 2.858 2.829 2.848 464,058 -0.01(-0.34%)
Mar 03, 2011 2.825 2.858 2.825 2.858 440,136 +0.05(+1.64%)
Mar 02, 2011 2.792 2.819 2.792 2.812 570,370 +0.02(+0.59%)
Mar 01, 2011 2.819 2.822 2.796 2.796 641,402 -0.01(-0.47%)
Feb 28, 2011 2.799 2.812 2.789 2.809 831,071 +0.02(+0.59%)
Feb 25, 2011 2.776 2.799 2.773 2.792 497,475 +0.03(+0.95%)
Feb 24, 2011 2.776 2.788 2.760 2.766 628,882 -0.01(-0.47%)
Feb 23, 2011 2.796 2.806 2.776 2.779 731,377 -0.00(-0.12%)
Feb 22, 2011 2.812 2.832 2.779 2.783 829,899 -0.06(-1.97%)
Feb 18, 2011 2.832 2.854 2.822 2.838 836,438 +0.01(+0.23%)
Feb 17, 2011 2.835 2.845 2.825 2.832 694,986 -0.02(-0.69%)
Feb 16, 2011 2.835 2.852 2.825 2.852 703,719 +0.01(+0.46%)
Feb 15, 2011 2.822 2.838 2.819 2.838 544,018 -0.00(-0.12%)
Feb 14, 2011 2.815 2.855 2.809 2.842 680,993 +0.03(+0.93%)
Feb 11, 2011 2.783 2.822 2.783 2.815 555,954 +0.01(+0.47%)
Feb 10, 2011 2.792 2.809 2.792 2.802 551,762 +0.01(+0.24%)
Feb 09, 2011 2.799 2.806 2.792 2.796 604,043 -0.01(-0.47%)
Feb 08, 2011 2.799 2.812 2.789 2.809 920,656 -0.00(-0.12%)
Feb 07, 2011 2.792 2.812 2.792 2.812 913,418 +0.02(+0.71%)
Feb 04, 2011 2.786 2.802 2.786 2.792 554,398 -0.00(-0.12%)
Feb 03, 2011 2.802 2.809 2.789 2.796 641,807 -0.01(-0.35%)
Feb 02, 2011 2.786 2.806 2.769 2.806 519,736 +0.00(+0.00%)
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.