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 )

8.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 28, 2010 2.499 2.523 2.478 2.499 352,617 -0.02(-0.72%)
May 27, 2010 2.490 2.517 2.460 2.517 681,060 +0.07(+2.96%)
May 26, 2010 2.448 2.496 2.436 2.445 9,287 +0.02(+0.75%)
May 25, 2010 2.309 2.436 2.309 2.427 965,704 -0.02(-0.74%)
May 24, 2010 2.394 2.457 2.386 2.445 685,220 +0.05(+2.01%)
May 21, 2010 2.343 2.403 2.291 2.397 1,033,087 +0.02(+1.02%)
May 20, 2010 2.379 2.400 2.367 2.373 1,354,316 -0.11(-4.37%)
May 19, 2010 2.466 2.517 2.454 2.481 541,518 -0.01(-0.48%)
May 18, 2010 2.575 2.578 2.490 2.493 655,480 -0.05(-2.01%)
May 17, 2010 2.599 2.599 2.502 2.545 581,016 -0.03(-1.17%)
May 14, 2010 2.575 2.614 2.563 2.575 586,744 -0.04(-1.61%)
May 13, 2010 2.626 2.671 2.617 2.617 793,245 -0.03(-1.25%)
May 12, 2010 2.581 2.656 2.581 2.650 849,377 +0.08(+3.17%)
May 11, 2010 2.584 2.626 2.532 2.569 1,232,549 +0.02(+0.83%)
May 10, 2010 2.507 2.584 2.507 2.548 1,855,368 +0.13(+5.49%)
May 07, 2010 2.403 2.445 2.352 2.415 1,942,328 +0.05(+1.91%)
May 06, 2010 2.532 2.554 2.180 2.370 3,556,892 -0.18(-7.09%)
May 05, 2010 2.575 2.587 2.548 2.551 906,245 -0.06(-2.31%)
May 04, 2010 2.638 2.656 2.587 2.611 841,695 -0.06(-2.26%)
May 03, 2010 2.656 2.683 2.656 2.671 370,080 +0.02(+0.57%)
Apr 30, 2010 2.662 2.670 2.650 2.656 342,994 -0.02(-0.68%)
Apr 29, 2010 2.659 2.677 2.656 2.674 443,251 +0.02(+0.67%)
Apr 28, 2010 2.641 2.671 2.641 2.656 485,582 +0.01(+0.35%)
Apr 27, 2010 2.677 2.677 2.635 2.647 601,498 -0.03(-1.01%)
Apr 26, 2010 2.683 2.683 2.659 2.674 559,154 +0.00(+0.00%)
Apr 23, 2010 2.668 2.680 2.653 2.674 503,460 +0.02(+0.68%)
Apr 22, 2010 2.638 2.665 2.632 2.656 561,373 -0.01(-0.34%)
Apr 21, 2010 2.662 2.668 2.632 2.665 836,988 -0.01(-0.23%)
Apr 20, 2010 2.668 2.680 2.662 2.671 483,197 +0.01(+0.34%)
Apr 19, 2010 2.653 2.680 2.647 2.662 806,459 +0.01(+0.23%)
Apr 16, 2010 2.683 2.686 2.653 2.656 683,127 -0.03(-1.23%)
Apr 15, 2010 2.692 2.707 2.683 2.689 505,453 -0.02(-0.78%)
Apr 14, 2010 2.710 2.719 2.695 2.710 461,169 +0.02(+0.56%)
Apr 13, 2010 2.686 2.707 2.677 2.695 491,900 -0.00(-0.11%)
Apr 12, 2010 2.695 2.704 2.678 2.698 441,546 +0.00(+0.00%)
Apr 09, 2010 2.686 2.710 2.680 2.698 534,940 +0.01(+0.45%)
Apr 08, 2010 2.656 2.698 2.650 2.686 417,353 +0.01(+0.45%)
Apr 07, 2010 2.704 2.704 2.659 2.674 450,134 -0.02(-0.67%)
Apr 06, 2010 2.701 2.709 2.683 2.692 452,014 -0.02(-0.67%)
Apr 05, 2010 2.698 2.716 2.695 2.710 463,401 +0.02(+0.56%)
Apr 01, 2010 2.683 2.695 2.695 2.695 721,095 +0.02(+0.90%)
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%)
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.