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 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2010 2.566 2.590 2.550 2.566 351,646 -0.01(-0.36%)
Jul 29, 2010 2.572 2.584 2.547 2.575 436,408 +0.01(+0.49%)
Jul 28, 2010 2.563 2.569 2.550 2.563 393,686 -0.01(-0.36%)
Jul 27, 2010 2.590 2.597 2.563 2.572 475,476 -0.02(-0.72%)
Jul 26, 2010 2.578 2.590 2.559 2.590 579,217 +0.02(+0.72%)
Jul 23, 2010 2.522 2.572 2.522 2.572 493,258 +0.04(+1.47%)
Jul 22, 2010 2.510 2.549 2.510 2.535 455,104 +0.05(+1.87%)
Jul 21, 2010 2.504 2.522 2.479 2.488 400,093 -0.02(-0.62%)
Jul 20, 2010 2.469 2.507 2.466 2.504 374,929 +0.02(+0.75%)
Jul 19, 2010 2.479 2.500 2.479 2.485 401,068 +0.01(+0.38%)
Jul 16, 2010 2.476 2.506 2.472 2.476 507,043 -0.02(-0.75%)
Jul 15, 2010 2.504 2.505 2.469 2.494 479,452 -0.01(-0.50%)
Jul 14, 2010 2.504 2.513 2.485 2.507 553,111 -0.01(-0.37%)
Jul 13, 2010 2.500 2.516 2.488 2.516 592,127 +0.04(+1.76%)
Jul 12, 2010 2.463 2.488 2.461 2.472 369,926 -0.01(-0.25%)
Jul 09, 2010 2.479 2.479 2.417 2.479 637,345 +0.06(+2.31%)
Jul 08, 2010 2.420 2.435 2.407 2.423 584,665 +0.02(+0.78%)
Jul 07, 2010 2.348 2.404 2.345 2.404 751,079 +0.06(+2.38%)
Jul 06, 2010 2.373 2.389 2.339 2.348 456,453 -0.01(-0.26%)
Jul 02, 2010 2.354 2.398 2.348 2.354 735,162 -0.03(-1.17%)
Jul 01, 2010 2.417 2.448 2.333 2.382 1,176,216 -0.04(-1.67%)
Jun 30, 2010 2.451 2.479 2.423 2.423 828,153 -0.01(-0.51%)
Jun 29, 2010 2.445 2.476 2.420 2.435 573,129 -0.03(-1.26%)
Jun 25, 2010 2.466 2.469 2.426 2.466 676,790 +0.05(+1.93%)
Jun 24, 2010 2.451 2.457 2.413 2.420 613,540 -0.03(-1.18%)
Jun 23, 2010 2.457 2.460 2.438 2.449 627,561 +0.00(+0.17%)
Jun 22, 2010 2.504 2.522 2.441 2.445 931,572 -0.06(-2.48%)
Jun 21, 2010 2.553 2.559 2.500 2.507 540,204 -0.04(-1.47%)
Jun 18, 2010 2.544 2.544 2.507 2.544 379,147 +0.02(+0.99%)
Jun 17, 2010 2.519 2.525 2.507 2.519 528,813 +0.00(+0.12%)
Jun 16, 2010 2.494 2.528 2.494 2.516 411,786 -0.00(-0.12%)
Jun 15, 2010 2.513 2.522 2.500 2.519 721,119 +0.02(+1.00%)
Jun 14, 2010 2.522 2.538 2.494 2.494 509,149 -0.03(-1.11%)
Jun 11, 2010 2.504 2.544 2.454 2.522 458,413 +0.01(+0.31%)
Jun 10, 2010 2.505 2.529 2.475 2.514 639,071 +0.04(+1.65%)
Jun 09, 2010 2.514 2.514 2.463 2.474 778,080 +0.00(+0.18%)
Jun 08, 2010 2.445 2.472 2.433 2.469 635,715 +0.02(+0.74%)
Jun 07, 2010 2.451 2.484 2.442 2.451 600,366 +0.01(+0.25%)
Jun 04, 2010 2.445 2.496 2.445 2.445 687,143 -0.08(-3.34%)
Jun 03, 2010 2.511 2.545 2.502 2.529 515,646 +0.02(+0.96%)
Jun 02, 2010 2.472 2.511 2.454 2.505 436,415 +0.04(+1.47%)
Jun 01, 2010 2.472 2.526 2.463 2.469 423,867 -0.03(-1.21%)
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%)
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.