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 -0.030 (-0.37%)
Official Closing 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 (%)
Jul 31, 2009 2.432 2.435 2.385 2.418 636,079 +0.02(+0.73%)
Jul 30, 2009 2.432 2.494 2.377 2.400 878,609 -0.02(-0.85%)
Jul 29, 2009 2.391 2.421 2.391 2.421 488,449 +0.01(+0.61%)
Jul 28, 2009 2.412 2.429 2.403 2.406 606,024 -0.02(-0.62%)
Jul 27, 2009 2.394 2.429 2.391 2.421 588,025 +0.04(+1.62%)
Jul 24, 2009 2.377 2.400 2.371 2.382 2,617 -0.02(-0.85%)
Jul 23, 2009 2.365 2.403 2.365 2.403 678,560 +0.04(+1.87%)
Jul 22, 2009 2.338 2.374 2.333 2.359 588,039 +0.01(+0.50%)
Jul 21, 2009 2.356 2.359 2.335 2.347 540,169 +0.00(+0.00%)
Jul 20, 2009 2.318 2.347 2.309 2.347 595,823 +0.03(+1.27%)
Jul 17, 2009 2.341 2.341 2.303 2.318 391,953 +0.00(+0.00%)
Jul 16, 2009 2.268 2.318 2.262 2.318 459,724 +0.05(+2.20%)
Jul 15, 2009 2.268 2.300 2.265 2.268 815,457 +0.02(+1.05%)
Jul 14, 2009 2.209 2.256 2.209 2.245 442,515 +0.04(+1.73%)
Jul 13, 2009 2.154 2.215 2.154 2.206 622,831 +0.05(+2.31%)
Jul 10, 2009 2.089 2.157 2.063 2.157 413,074 +0.05(+2.51%)
Jul 09, 2009 2.101 2.118 2.086 2.104 376,415 +0.01(+0.42%)
Jul 08, 2009 2.118 2.183 2.083 2.095 455,238 -0.02(-0.83%)
Jul 07, 2009 2.183 2.189 2.098 2.112 513,063 -0.07(-3.23%)
Jul 06, 2009 2.265 2.265 2.171 2.183 641,614 -0.10(-4.37%)
Jul 02, 2009 2.259 2.297 2.224 2.283 607,067 +0.00(+0.13%)
Jul 01, 2009 2.265 2.318 2.265 2.280 504,689 +0.00(+0.13%)
Jun 30, 2009 2.347 2.350 2.265 2.277 771,313 -0.04(-1.52%)
Jun 29, 2009 2.242 2.312 2.239 2.312 545,957 +0.06(+2.60%)
Jun 26, 2009 2.239 2.283 2.215 2.253 537,596 -0.00(-0.13%)
Jun 25, 2009 2.177 2.256 2.165 2.256 1,054,903 +0.16(+7.40%)
Jun 24, 2009 2.080 2.101 2.080 2.101 811,947 +0.03(+1.56%)
Jun 23, 2009 1.995 2.110 1.969 2.068 779,575 -0.02(-0.98%)
Jun 22, 2009 2.112 2.136 2.089 2.089 725,192 -0.05(-2.33%)
Jun 19, 2009 2.151 2.171 2.112 2.139 671,413 +0.00(+0.14%)
Jun 18, 2009 2.133 2.186 2.121 2.136 395,222 +0.01(+0.41%)
Jun 17, 2009 2.130 2.162 2.124 2.127 657,261 -0.01(-0.27%)
Jun 16, 2009 2.221 2.233 2.133 2.133 567,313 -0.06(-2.68%)
Jun 15, 2009 2.274 2.274 2.171 2.192 793,729 -0.10(-4.23%)
Jun 12, 2009 2.297 2.309 2.274 2.289 569,368 -0.02(-0.89%)
Jun 11, 2009 2.344 2.356 2.283 2.309 952,586 -0.10(-4.26%)
Jun 10, 2009 2.397 2.447 2.391 2.412 883,903 +0.02(+0.86%)
Jun 09, 2009 2.341 2.394 2.333 2.391 689,235 +0.05(+2.13%)
Jun 08, 2009 2.318 2.362 2.312 2.341 696,791 -0.01(-0.62%)
Jun 05, 2009 2.353 2.371 2.297 2.356 728,996 +0.04(+1.90%)
Jun 04, 2009 2.344 2.344 2.294 2.312 901,476 +0.04(+1.90%)
Jun 03, 2009 2.262 2.274 2.245 2.269 770,682 -0.03(-1.11%)
Jun 02, 2009 2.250 2.294 2.247 2.294 1,287,465 +0.02(+0.77%)
Jun 01, 2009 2.218 2.277 2.218 2.277 1,053,663 +0.08(+3.47%)
May 29, 2009 2.162 2.201 2.145 2.201 504,635 +0.03(+1.35%)
May 28, 2009 2.107 2.171 2.104 2.171 750,028 +0.06(+2.92%)
May 27, 2009 2.133 2.142 2.110 2.110 549,706 -0.03(-1.24%)
May 26, 2009 2.045 2.136 2.045 2.136 773,631 +0.07(+3.56%)
May 22, 2009 2.068 2.080 2.051 2.063 520,098 +0.02(+0.86%)
May 21, 2009 2.057 2.066 2.039 2.045 704,862 -0.02(-0.99%)
May 20, 2009 2.110 2.121 2.066 2.066 641,420 -0.01(-0.57%)
May 19, 2009 2.080 2.097 2.071 2.077 600,776 +0.01(+0.43%)
May 18, 2009 2.013 2.104 2.013 2.068 854,601 +0.06(+2.92%)
May 15, 2009 2.010 2.033 2.010 2.010 378,562 -0.01(-0.58%)
May 14, 2009 2.007 2.039 2.007 2.022 500,020 +0.01(+0.44%)
May 13, 2009 2.027 2.033 2.004 2.013 770,301 -0.05(-2.28%)
May 12, 2009 2.080 2.092 2.033 2.060 733,815 -0.02(-0.85%)
May 11, 2009 2.092 2.092 2.071 2.077 657,367 -0.03(-1.39%)
May 08, 2009 2.063 2.121 2.051 2.107 577,916 +0.06(+2.87%)
May 07, 2009 2.089 2.092 2.030 2.048 555,255 -0.02(-0.85%)
May 06, 2009 2.048 2.066 2.022 2.066 662,139 +0.05(+2.33%)
May 05, 2009 2.027 2.035 2.001 2.019 641,668 -0.04(-1.71%)
May 04, 2009 1.983 2.054 1.983 2.054 778,893 +0.06(+3.24%)
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.