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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 2.725 2.725 2.658 2.690 986,345 -0.02(-0.65%)
Aug 28, 2009 2.667 2.708 2.649 2.708 916,890 +0.06(+2.44%)
Aug 27, 2009 2.664 2.670 2.632 2.643 1,000,440 -0.01(-0.44%)
Aug 26, 2009 2.749 2.793 2.611 2.655 1,248,340 -0.03(-1.09%)
Aug 25, 2009 2.714 2.728 2.684 2.684 1,561,618 +0.00(+0.00%)
Aug 24, 2009 2.655 2.722 2.646 2.684 1,432,368 +0.05(+2.01%)
Aug 21, 2009 2.608 2.690 2.590 2.632 1,030,515 +0.05(+2.00%)
Aug 20, 2009 2.576 2.590 2.544 2.580 933,143 +0.01(+0.50%)
Aug 19, 2009 2.544 2.579 2.530 2.567 741,248 +0.01(+0.57%)
Aug 18, 2009 2.502 2.567 2.497 2.552 1,048,741 +0.08(+3.25%)
Aug 17, 2009 2.499 2.508 2.464 2.472 1,153,756 -0.06(-2.36%)
Aug 14, 2009 2.514 2.532 2.482 2.532 921,587 +0.04(+1.41%)
Aug 13, 2009 2.511 2.517 2.461 2.497 1,087,580 +0.06(+2.41%)
Aug 12, 2009 2.432 2.515 2.414 2.438 941,129 +0.00(+0.12%)
Aug 11, 2009 2.488 2.489 2.426 2.435 814,957 -0.05(-1.89%)
Aug 10, 2009 2.488 2.552 2.479 2.482 803,384 -0.02(-0.94%)
Aug 07, 2009 2.455 2.505 2.453 2.505 506,168 +0.06(+2.40%)
Aug 06, 2009 2.482 2.488 2.426 2.447 530,486 -0.02(-0.83%)
Aug 05, 2009 2.420 2.467 2.411 2.467 551,626 +0.04(+1.57%)
Aug 04, 2009 2.385 2.450 2.385 2.429 742,011 +0.01(+0.36%)
Aug 03, 2009 2.309 2.450 2.297 2.420 876,337 +0.00(+0.12%)
Jul 31, 2009 2.432 2.435 2.385 2.417 636,151 +0.02(+0.73%)
Jul 30, 2009 2.432 2.494 2.376 2.400 878,709 -0.02(-0.85%)
Jul 29, 2009 2.391 2.420 2.391 2.420 488,504 +0.01(+0.61%)
Jul 28, 2009 2.411 2.429 2.403 2.406 606,093 -0.02(-0.62%)
Jul 27, 2009 2.394 2.429 2.391 2.421 588,092 +0.04(+1.62%)
Jul 24, 2009 2.376 2.400 2.370 2.382 2,617 -0.02(-0.85%)
Jul 23, 2009 2.365 2.403 2.365 2.403 678,637 +0.04(+1.87%)
Jul 22, 2009 2.338 2.373 2.332 2.359 588,106 +0.01(+0.50%)
Jul 21, 2009 2.356 2.359 2.335 2.347 540,231 +0.00(+0.00%)
Jul 20, 2009 2.318 2.347 2.309 2.347 595,891 +0.03(+1.27%)
Jul 17, 2009 2.341 2.341 2.303 2.318 391,998 +0.00(+0.00%)
Jul 16, 2009 2.268 2.318 2.262 2.318 459,776 +0.05(+2.20%)
Jul 15, 2009 2.268 2.300 2.265 2.268 815,550 +0.02(+1.05%)
Jul 14, 2009 2.209 2.256 2.209 2.244 442,565 +0.04(+1.73%)
Jul 13, 2009 2.154 2.215 2.154 2.206 622,902 +0.05(+2.31%)
Jul 10, 2009 2.089 2.156 2.062 2.156 413,121 +0.05(+2.51%)
Jul 09, 2009 2.101 2.118 2.086 2.103 376,458 +0.01(+0.42%)
Jul 08, 2009 2.118 2.183 2.083 2.095 455,290 -0.02(-0.83%)
Jul 07, 2009 2.183 2.189 2.098 2.112 513,122 -0.07(-3.23%)
Jul 06, 2009 2.265 2.265 2.171 2.183 641,687 -0.10(-4.37%)
Jul 02, 2009 2.259 2.297 2.224 2.282 607,137 +0.00(+0.13%)
Jul 01, 2009 2.265 2.318 2.265 2.279 504,747 +0.00(+0.13%)
Jun 30, 2009 2.347 2.350 2.265 2.277 771,401 -0.04(-1.52%)
Jun 29, 2009 2.241 2.312 2.239 2.312 546,019 +0.06(+2.60%)
Jun 26, 2009 2.238 2.282 2.215 2.253 537,657 -0.00(-0.13%)
Jun 25, 2009 2.177 2.256 2.165 2.256 1,055,023 +0.16(+7.40%)
Jun 24, 2009 2.080 2.101 2.080 2.101 812,039 +0.03(+1.56%)
Jun 23, 2009 1.995 2.109 1.968 2.068 779,663 -0.02(-0.98%)
Jun 22, 2009 2.112 2.136 2.089 2.089 725,275 -0.05(-2.33%)
Jun 19, 2009 2.150 2.171 2.112 2.139 671,489 +0.00(+0.14%)
Jun 18, 2009 2.133 2.186 2.121 2.136 395,267 +0.01(+0.41%)
Jun 17, 2009 2.130 2.162 2.124 2.127 657,336 -0.01(-0.28%)
Jun 16, 2009 2.221 2.233 2.133 2.133 567,378 -0.06(-2.68%)
Jun 15, 2009 2.274 2.274 2.171 2.191 793,820 -0.10(-4.23%)
Jun 12, 2009 2.297 2.309 2.274 2.288 569,433 -0.02(-0.89%)
Jun 11, 2009 2.344 2.356 2.282 2.309 952,695 -0.10(-4.26%)
Jun 10, 2009 2.397 2.447 2.391 2.411 884,003 +0.02(+0.86%)
Jun 09, 2009 2.341 2.394 2.332 2.391 689,313 +0.05(+2.13%)
Jun 08, 2009 2.318 2.362 2.312 2.341 696,870 -0.01(-0.62%)
Jun 05, 2009 2.353 2.370 2.297 2.356 729,079 +0.04(+1.90%)
Jun 04, 2009 2.344 2.344 2.294 2.312 901,578 +0.04(+1.90%)
Jun 03, 2009 2.262 2.274 2.244 2.269 770,770 -0.03(-1.11%)
Jun 02, 2009 2.250 2.294 2.247 2.294 1,287,611 +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.