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 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2010 2.699 2.707 2.687 2.693 338,281 -0.02(-0.68%)
Apr 29, 2010 2.696 2.714 2.693 2.711 437,161 +0.02(+0.67%)
Apr 28, 2010 2.678 2.708 2.678 2.693 478,909 +0.01(+0.35%)
Apr 27, 2010 2.714 2.714 2.672 2.684 593,233 -0.03(-1.01%)
Apr 26, 2010 2.721 2.721 2.696 2.711 551,471 +0.00(+0.00%)
Apr 23, 2010 2.705 2.718 2.690 2.711 496,542 +0.02(+0.68%)
Apr 22, 2010 2.675 2.702 2.669 2.693 553,659 -0.01(-0.34%)
Apr 21, 2010 2.699 2.705 2.669 2.702 825,487 -0.01(-0.23%)
Apr 20, 2010 2.705 2.718 2.699 2.708 476,557 +0.01(+0.34%)
Apr 19, 2010 2.690 2.718 2.684 2.699 795,378 +0.01(+0.23%)
Apr 16, 2010 2.721 2.724 2.690 2.693 673,740 -0.03(-1.23%)
Apr 15, 2010 2.730 2.745 2.721 2.727 498,508 -0.02(-0.78%)
Apr 14, 2010 2.748 2.757 2.733 2.748 454,832 +0.02(+0.56%)
Apr 13, 2010 2.724 2.745 2.714 2.733 485,141 -0.00(-0.11%)
Apr 12, 2010 2.733 2.742 2.715 2.736 435,479 +0.00(+0.00%)
Apr 09, 2010 2.724 2.748 2.718 2.736 527,590 +0.01(+0.45%)
Apr 08, 2010 2.693 2.736 2.687 2.724 411,618 +0.01(+0.45%)
Apr 07, 2010 2.742 2.742 2.696 2.712 443,949 -0.02(-0.67%)
Apr 06, 2010 2.739 2.747 2.721 2.730 445,804 -0.02(-0.67%)
Apr 05, 2010 2.736 2.754 2.733 2.748 457,034 +0.02(+0.56%)
Apr 01, 2010 2.721 2.733 2.733 2.733 711,187 +0.02(+0.90%)
Mar 31, 2010 2.736 2.745 2.693 2.708 842,417 -0.01(-0.23%)
Mar 30, 2010 2.718 2.727 2.693 2.714 401,677 +0.00(+0.11%)
Mar 29, 2010 2.748 2.748 2.705 2.711 504,972 -0.03(-1.00%)
Mar 26, 2010 2.718 2.748 2.708 2.739 539,563 +0.03(+1.24%)
Mar 25, 2010 2.724 2.739 2.693 2.705 445,689 -0.01(-0.34%)
Mar 24, 2010 2.718 2.736 2.705 2.714 274,873 -0.02(-0.67%)
Mar 23, 2010 2.711 2.733 2.708 2.733 411,219 +0.02(+0.56%)
Mar 22, 2010 2.669 2.721 2.647 2.718 665,107 +0.04(+1.48%)
Mar 19, 2010 2.699 2.718 2.676 2.678 524,168 -0.03(-1.13%)
Mar 18, 2010 2.705 2.708 2.687 2.708 584,410 +0.01(+0.34%)
Mar 17, 2010 2.702 2.714 2.690 2.699 547,228 +0.01(+0.34%)
Mar 16, 2010 2.708 2.714 2.684 2.690 690,830 -0.02(-0.56%)
Mar 15, 2010 2.693 2.705 2.681 2.705 431,701 -0.01(-0.34%)
Mar 12, 2010 2.751 2.760 2.705 2.714 519,042 -0.02(-0.89%)
Mar 11, 2010 2.711 2.742 2.699 2.739 699,217 +0.03(+1.19%)
Mar 10, 2010 2.719 2.719 2.698 2.707 679,395 +0.01(+0.22%)
Mar 09, 2010 2.731 2.737 2.695 2.701 823,597 -0.03(-1.09%)
Mar 08, 2010 2.737 2.737 2.719 2.731 760,129 -0.01(-0.54%)
Mar 05, 2010 2.704 2.746 2.674 2.746 654,463 +0.07(+2.56%)
Mar 04, 2010 2.683 2.686 2.665 2.677 506,515 -0.01(-0.44%)
Mar 03, 2010 2.707 2.710 2.665 2.689 886,558 -0.01(-0.33%)
Mar 02, 2010 2.674 2.701 2.659 2.698 652,540 +0.04(+1.68%)
Mar 01, 2010 2.659 2.668 2.641 2.653 544,978 +0.03(+1.02%)
Feb 26, 2010 2.597 2.644 2.597 2.627 520,789 +0.01(+0.39%)
Feb 25, 2010 2.552 2.616 2.549 2.616 614,548 +0.01(+0.53%)
Feb 24, 2010 2.555 2.612 2.555 2.603 978,232 +0.05(+2.10%)
Feb 23, 2010 2.537 2.555 2.496 2.549 829,013 +0.02(+0.82%)
Feb 22, 2010 2.549 2.549 2.514 2.528 502,985 -0.01(-0.35%)
Feb 19, 2010 2.490 2.540 2.490 2.537 388,884 +0.03(+1.07%)
Feb 18, 2010 2.484 2.519 2.481 2.511 573,970 +0.02(+0.84%)
Feb 17, 2010 2.472 2.496 2.472 2.490 871,800 +0.01(+0.48%)
Feb 16, 2010 2.451 2.484 2.424 2.478 794,457 +0.06(+2.33%)
Feb 12, 2010 2.403 2.421 2.421 2.421 544,282 -0.00(-0.12%)
Feb 11, 2010 2.421 2.445 2.397 2.424 920,597 -0.00(-0.13%)
Feb 10, 2010 2.475 2.484 2.418 2.427 1,064,877 -0.05(-2.03%)
Feb 09, 2010 2.451 2.499 2.451 2.478 646,381 +0.04(+1.59%)
Feb 08, 2010 2.460 2.487 2.427 2.439 541,327 -0.02(-0.85%)
Feb 05, 2010 2.475 2.484 2.389 2.460 1,127,364 -0.04(-1.69%)
Feb 04, 2010 2.564 2.564 2.496 2.502 564,077 -0.07(-2.86%)
Feb 03, 2010 2.531 2.579 2.531 2.576 515,747 +0.03(+1.05%)
Feb 02, 2010 2.496 2.552 2.490 2.549 604,809 +0.06(+2.27%)
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.