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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2012 2.846 2.849 2.807 2.815 1,630,517 -0.03(-0.94%)
Jul 30, 2012 2.823 2.842 2.823 2.842 1,076,455 +0.00(+0.13%)
Jul 27, 2012 2.815 2.846 2.807 2.838 911,587 +0.03(+1.09%)
Jul 26, 2012 2.800 2.807 2.792 2.807 993,131 +0.05(+1.66%)
Jul 25, 2012 2.784 2.788 2.758 2.762 994,278 -0.02(-0.69%)
Jul 24, 2012 2.800 2.800 2.762 2.781 1,604,728 +0.00(+0.00%)
Jul 23, 2012 2.784 2.792 2.762 2.781 1,562,417 -0.02(-0.82%)
Jul 20, 2012 2.819 2.819 2.796 2.804 928,228 -0.02(-0.68%)
Jul 19, 2012 2.819 2.823 2.811 2.823 1,004,731 +0.00(+0.14%)
Jul 18, 2012 2.807 2.830 2.800 2.819 1,383,470 +0.01(+0.27%)
Jul 17, 2012 2.792 2.811 2.773 2.811 1,162,375 +0.02(+0.82%)
Jul 16, 2012 2.788 2.792 2.773 2.788 822,770 +0.00(+0.00%)
Jul 13, 2012 2.777 2.800 2.769 2.788 1,002,577 +0.03(+1.25%)
Jul 12, 2012 2.750 2.769 2.735 2.754 762,994 +0.00(+0.00%)
Jul 11, 2012 2.735 2.769 2.731 2.754 1,157,577 +0.01(+0.42%)
Jul 10, 2012 2.784 2.788 2.727 2.742 1,491,321 -0.03(-1.10%)
Jul 09, 2012 2.762 2.773 2.754 2.773 960,117 +0.01(+0.42%)
Jul 06, 2012 2.746 2.765 2.742 2.762 1,125,822 +0.00(+0.14%)
Jul 05, 2012 2.758 2.788 2.746 2.758 1,337,850 -0.01(-0.41%)
Jul 03, 2012 2.765 2.788 2.762 2.769 857,467 +0.00(+0.00%)
Jul 02, 2012 2.769 2.784 2.754 2.769 1,444,250 +0.00(+0.00%)
Jun 29, 2012 2.769 2.807 2.750 2.769 2,581,455 +0.05(+1.69%)
Jun 28, 2012 2.704 2.723 2.689 2.723 1,389,128 +0.01(+0.28%)
Jun 27, 2012 2.708 2.716 2.700 2.716 1,038,372 +0.02(+0.57%)
Jun 26, 2012 2.677 2.704 2.674 2.700 1,924,601 +0.03(+1.00%)
Jun 25, 2012 2.696 2.696 2.662 2.674 1,093,381 -0.04(-1.41%)
Jun 22, 2012 2.689 2.716 2.689 2.712 1,054,226 +0.02(+0.85%)
Jun 21, 2012 2.735 2.735 2.681 2.689 1,364,761 -0.04(-1.40%)
Jun 20, 2012 2.735 2.735 2.705 2.727 1,340,919 +0.00(+0.14%)
Jun 19, 2012 2.700 2.735 2.704 2.723 1,271,784 +0.02(+0.85%)
Jun 18, 2012 2.677 2.708 2.677 2.700 1,213,258 -0.00(-0.14%)
Jun 15, 2012 2.704 2.704 2.677 2.704 1,161,591 +0.02(+0.71%)
Jun 14, 2012 2.666 2.693 2.662 2.685 991,680 +0.03(+1.01%)
Jun 13, 2012 2.681 2.689 2.658 2.658 978,947 -0.02(-0.86%)
Jun 12, 2012 2.663 2.681 2.648 2.681 1,137,814 +0.02(+0.70%)
Jun 11, 2012 2.670 2.689 2.648 2.663 1,199,543 -0.01(-0.28%)
Jun 08, 2012 2.640 2.678 2.640 2.670 938,776 +0.01(+0.56%)
Jun 07, 2012 2.659 2.685 2.655 2.655 981,417 +0.01(+0.42%)
Jun 06, 2012 2.625 2.651 2.618 2.644 978,565 +0.03(+1.29%)
Jun 05, 2012 2.569 2.614 2.550 2.610 1,753,705 +0.03(+1.30%)
Jun 04, 2012 2.595 2.610 2.573 2.577 1,197,170 -0.02(-0.72%)
Jun 01, 2012 2.614 2.625 2.595 2.595 1,345,379 -0.06(-2.25%)
May 31, 2012 2.644 2.670 2.636 2.655 1,095,643 +0.00(+0.00%)
May 30, 2012 2.681 2.685 2.655 2.655 1,282,638 -0.04(-1.52%)
May 29, 2012 2.681 2.704 2.681 2.696 1,000,805 +0.02(+0.84%)
May 25, 2012 2.666 2.681 2.666 2.674 762,447 +0.01(+0.28%)
May 24, 2012 2.659 2.674 2.655 2.666 1,107,385 +0.01(+0.28%)
May 23, 2012 2.648 2.666 2.636 2.659 1,256,646 -0.00(-0.14%)
May 22, 2012 2.651 2.670 2.648 2.663 2,166,119 +0.01(+0.56%)
May 21, 2012 2.629 2.648 2.621 2.648 1,510,161 +0.03(+1.29%)
May 18, 2012 2.655 2.663 2.614 2.614 1,533,006 -0.05(-1.82%)
May 17, 2012 2.704 2.711 2.655 2.663 1,179,223 -0.04(-1.52%)
May 16, 2012 2.726 2.741 2.696 2.704 1,125,421 -0.02(-0.69%)
May 15, 2012 2.733 2.733 2.711 2.722 1,250,945 -0.01(-0.41%)
May 14, 2012 2.737 2.741 2.719 2.733 1,479,367 -0.02(-0.68%)
May 11, 2012 2.763 2.771 2.752 2.752 1,150,872 -0.02(-0.67%)
May 10, 2012 2.782 2.786 2.760 2.771 1,818,958 +0.01(+0.41%)
May 09, 2012 2.763 2.782 2.745 2.760 1,450,770 -0.02(-0.67%)
May 08, 2012 2.793 2.793 2.763 2.778 1,947,412 -0.01(-0.53%)
May 07, 2012 2.789 2.804 2.789 2.793 1,167,009 -0.00(-0.13%)
May 04, 2012 2.812 2.812 2.782 2.797 1,239,759 -0.02(-0.66%)
May 03, 2012 2.823 2.827 2.804 2.816 834,196 -0.00(-0.13%)
May 02, 2012 2.838 2.842 2.819 2.819 1,317,702 -0.01(-0.40%)
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.