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 )

8.850 +0.060 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2009 2.597 2.597 2.533 2.563 1,035,193 -0.02(-0.65%)
Aug 28, 2009 2.541 2.580 2.524 2.580 962,298 +0.06(+2.44%)
Aug 27, 2009 2.538 2.544 2.507 2.519 1,049,986 -0.01(-0.44%)
Aug 26, 2009 2.619 2.661 2.488 2.530 1,310,163 -0.03(-1.09%)
Aug 25, 2009 2.586 2.600 2.558 2.558 1,638,955 +0.00(+0.00%)
Aug 24, 2009 2.530 2.594 2.521 2.558 1,503,304 +0.05(+2.01%)
Aug 21, 2009 2.485 2.563 2.468 2.507 1,081,550 +0.05(+2.00%)
Aug 20, 2009 2.454 2.468 2.424 2.458 979,356 +0.01(+0.50%)
Aug 19, 2009 2.423 2.457 2.411 2.446 777,957 +0.01(+0.57%)
Aug 18, 2009 2.384 2.446 2.379 2.432 1,100,679 +0.08(+3.25%)
Aug 17, 2009 2.382 2.390 2.348 2.355 1,210,894 -0.06(-2.36%)
Aug 14, 2009 2.396 2.412 2.365 2.412 967,228 +0.03(+1.41%)
Aug 13, 2009 2.393 2.398 2.345 2.379 1,141,441 +0.06(+2.41%)
Aug 12, 2009 2.317 2.397 2.300 2.323 987,738 +0.00(+0.12%)
Aug 11, 2009 2.370 2.372 2.312 2.320 855,317 -0.04(-1.89%)
Aug 10, 2009 2.370 2.432 2.362 2.365 843,171 -0.02(-0.94%)
Aug 07, 2009 2.340 2.387 2.337 2.387 531,235 +0.06(+2.40%)
Aug 06, 2009 2.365 2.370 2.312 2.331 556,757 -0.02(-0.83%)
Aug 05, 2009 2.306 2.351 2.298 2.351 578,945 +0.04(+1.57%)
Aug 04, 2009 2.273 2.334 2.273 2.314 778,758 +0.01(+0.36%)
Aug 03, 2009 2.200 2.334 2.189 2.306 919,737 +0.00(+0.12%)
Jul 31, 2009 2.317 2.320 2.273 2.303 667,656 +0.02(+0.73%)
Jul 30, 2009 2.317 2.376 2.264 2.287 922,227 -0.02(-0.85%)
Jul 29, 2009 2.278 2.306 2.278 2.306 512,697 +0.01(+0.61%)
Jul 28, 2009 2.298 2.314 2.289 2.292 636,110 -0.01(-0.62%)
Jul 27, 2009 2.281 2.314 2.278 2.307 617,217 +0.04(+1.62%)
Jul 24, 2009 2.264 2.287 2.259 2.270 2,747 -0.02(-0.85%)
Jul 23, 2009 2.253 2.289 2.253 2.289 712,246 +0.04(+1.87%)
Jul 22, 2009 2.228 2.261 2.222 2.247 617,231 +0.01(+0.50%)
Jul 21, 2009 2.245 2.247 2.225 2.236 566,985 +0.00(+0.00%)
Jul 20, 2009 2.208 2.236 2.200 2.236 625,402 +0.03(+1.27%)
Jul 17, 2009 2.231 2.231 2.194 2.208 411,411 +0.00(+0.00%)
Jul 16, 2009 2.161 2.208 2.155 2.208 482,546 +0.05(+2.20%)
Jul 15, 2009 2.161 2.191 2.158 2.161 855,939 +0.02(+1.05%)
Jul 14, 2009 2.105 2.150 2.105 2.138 464,483 +0.04(+1.73%)
Jul 13, 2009 2.052 2.110 2.052 2.102 653,750 +0.05(+2.31%)
Jul 10, 2009 1.990 2.055 1.965 2.055 433,581 +0.05(+2.51%)
Jul 09, 2009 2.001 2.018 1.987 2.004 395,101 +0.01(+0.42%)
Jul 08, 2009 2.018 2.080 1.985 1.996 477,838 -0.02(-0.83%)
Jul 07, 2009 2.080 2.085 1.999 2.013 538,534 -0.07(-3.23%)
Jul 06, 2009 2.158 2.158 2.068 2.080 673,466 -0.10(-4.37%)
Jul 02, 2009 2.152 2.189 2.119 2.175 637,204 +0.00(+0.13%)
Jul 01, 2009 2.158 2.208 2.158 2.172 529,744 +0.00(+0.13%)
Jun 30, 2009 2.236 2.239 2.158 2.169 809,604 -0.03(-1.52%)
Jun 29, 2009 2.136 2.203 2.133 2.203 573,060 +0.06(+2.60%)
Jun 26, 2009 2.133 2.175 2.110 2.147 564,284 -0.00(-0.13%)
Jun 25, 2009 2.074 2.150 2.063 2.150 1,107,272 +0.15(+7.40%)
Jun 24, 2009 1.982 2.001 1.982 2.001 852,254 +0.03(+1.56%)
Jun 23, 2009 1.901 2.010 1.876 1.971 818,275 -0.02(-0.98%)
Jun 22, 2009 2.013 2.035 1.990 1.990 761,193 -0.05(-2.33%)
Jun 19, 2009 2.049 2.068 2.013 2.038 704,744 +0.00(+0.14%)
Jun 18, 2009 2.032 2.082 2.021 2.035 414,842 +0.01(+0.41%)
Jun 17, 2009 2.029 2.060 2.024 2.027 689,890 -0.01(-0.28%)
Jun 16, 2009 2.116 2.127 2.032 2.032 595,476 -0.06(-2.68%)
Jun 15, 2009 2.166 2.166 2.068 2.088 833,133 -0.09(-4.23%)
Jun 12, 2009 2.189 2.200 2.166 2.180 597,634 -0.02(-0.89%)
Jun 11, 2009 2.233 2.245 2.175 2.200 999,876 -0.01(-0.56%)
Jun 10, 2009 2.199 2.244 2.193 2.212 963,655 +0.02(+0.86%)
Jun 09, 2009 2.148 2.196 2.139 2.193 751,423 +0.05(+2.13%)
Jun 08, 2009 2.126 2.166 2.121 2.148 759,661 -0.01(-0.62%)
Jun 05, 2009 2.158 2.174 2.107 2.161 794,772 +0.04(+1.90%)
Jun 04, 2009 2.150 2.150 2.105 2.121 982,814 +0.04(+1.90%)
Jun 03, 2009 2.075 2.086 2.059 2.081 840,220 -0.02(-1.11%)
Jun 02, 2009 2.064 2.105 2.061 2.105 1,403,630 +0.02(+0.77%)
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.