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 29, 2011 2.621 2.650 2.611 2.631 1,452,633 -0.02(-0.78%)
Jul 28, 2011 2.673 2.676 2.649 2.652 835,722 -0.03(-1.03%)
Jul 27, 2011 2.718 2.718 2.676 2.680 904,708 -0.05(-1.90%)
Jul 26, 2011 2.731 2.742 2.721 2.731 587,416 -0.01(-0.25%)
Jul 25, 2011 2.735 2.759 2.728 2.738 874,107 -0.03(-1.00%)
Jul 22, 2011 2.776 2.776 2.766 2.766 502,711 -0.01(-0.37%)
Jul 21, 2011 2.773 2.794 2.773 2.776 586,052 +0.02(+0.75%)
Jul 20, 2011 2.766 2.776 2.749 2.756 574,856 -0.01(-0.37%)
Jul 19, 2011 2.749 2.769 2.735 2.766 801,770 +0.03(+1.01%)
Jul 18, 2011 2.756 2.759 2.721 2.738 556,175 -0.02(-0.75%)
Jul 15, 2011 2.769 2.780 2.738 2.759 755,650 -0.00(-0.13%)
Jul 14, 2011 2.773 2.787 2.756 2.763 576,232 -0.01(-0.50%)
Jul 13, 2011 2.773 2.792 2.769 2.776 905,032 +0.00(+0.00%)
Jul 12, 2011 2.769 2.794 2.766 2.776 704,419 -0.01(-0.25%)
Jul 11, 2011 2.818 2.821 2.769 2.783 540,178 -0.05(-1.83%)
Jul 08, 2011 2.821 2.838 2.821 2.835 531,890 -0.01(-0.36%)
Jul 07, 2011 2.856 2.873 2.835 2.845 839,339 +0.01(+0.49%)
Jul 06, 2011 2.814 2.852 2.814 2.832 461,789 +0.00(+0.12%)
Jul 05, 2011 2.845 2.859 2.825 2.828 738,706 -0.03(-0.97%)
Jul 01, 2011 2.845 2.873 2.845 2.856 846,101 -0.00(-0.12%)
Jun 30, 2011 2.832 2.870 2.821 2.859 752,763 +0.06(+1.97%)
Jun 29, 2011 2.797 2.807 2.787 2.804 566,687 +0.03(+0.99%)
Jun 28, 2011 2.745 2.780 2.731 2.776 706,330 +0.05(+1.77%)
Jun 27, 2011 2.700 2.728 2.676 2.728 769,203 +0.04(+1.67%)
Jun 24, 2011 2.700 2.704 2.676 2.683 711,797 -0.02(-0.64%)
Jun 23, 2011 2.680 2.700 2.659 2.700 849,104 -0.01(-0.26%)
Jun 22, 2011 2.704 2.725 2.700 2.707 687,243 +0.01(+0.38%)
Jun 21, 2011 2.687 2.711 2.685 2.697 576,814 +0.02(+0.90%)
Jun 20, 2011 2.683 2.687 2.666 2.673 587,856 +0.00(+0.00%)
Jun 17, 2011 2.683 2.690 2.663 2.673 664,681 +0.02(+0.65%)
Jun 16, 2011 2.687 2.697 2.642 2.655 969,130 -0.01(-0.52%)
Jun 15, 2011 2.738 2.742 2.659 2.669 1,158,710 -0.09(-3.25%)
Jun 14, 2011 2.700 2.761 2.700 2.759 584,358 +0.07(+2.44%)
Jun 13, 2011 2.742 2.748 2.680 2.693 1,654,144 -0.05(-1.89%)
Jun 10, 2011 2.772 2.779 2.742 2.745 855,802 -0.04(-1.34%)
Jun 09, 2011 2.759 2.796 2.745 2.782 926,890 +0.02(+0.61%)
Jun 08, 2011 2.782 2.789 2.759 2.766 992,220 -0.03(-0.97%)
Jun 07, 2011 2.776 2.803 2.772 2.793 884,206 +0.02(+0.73%)
Jun 06, 2011 2.830 2.830 2.769 2.772 1,275,689 -0.04(-1.56%)
Jun 03, 2011 2.857 2.857 2.803 2.816 1,573,616 -0.14(-4.80%)
May 24, 2011 2.958 2.972 2.951 2.958 570,990 +0.00(+0.00%)
May 23, 2011 2.938 2.958 2.924 2.958 621,980 +0.01(+0.34%)
May 20, 2011 2.955 2.958 2.941 2.948 525,809 -0.01(-0.34%)
May 19, 2011 2.948 2.958 2.945 2.958 536,212 +0.01(+0.34%)
May 18, 2011 2.955 2.958 2.931 2.948 754,147 +0.01(+0.35%)
May 17, 2011 2.948 2.958 2.931 2.938 546,032 -0.03(-0.91%)
May 16, 2011 2.972 2.975 2.958 2.965 350,972 +0.00(+0.00%)
May 13, 2011 2.979 2.989 2.951 2.965 659,092 -0.01(-0.45%)
May 12, 2011 2.958 2.981 2.955 2.979 399,522 +0.01(+0.34%)
May 11, 2011 2.985 2.985 2.958 2.968 427,754 -0.02(-0.68%)
May 10, 2011 2.958 2.992 2.958 2.989 359,615 +0.03(+1.14%)
May 09, 2011 2.935 2.968 2.931 2.955 610,725 +0.02(+0.69%)
May 06, 2011 2.945 2.968 2.931 2.935 512,703 +0.00(+0.12%)
May 05, 2011 2.951 2.955 2.921 2.931 538,972 -0.03(-1.03%)
May 04, 2011 2.982 2.982 2.945 2.962 666,427 -0.02(-0.57%)
May 03, 2011 3.012 3.012 2.979 2.979 503,667 -0.04(-1.45%)
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.