Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.080 -0.040 (-0.49%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.532 2.547 2.516 2.532 453,819 -0.00(-0.12%)
Aug 30, 2010 2.541 2.547 2.522 2.535 346,294 -0.00(-0.12%)
Aug 27, 2010 2.538 2.554 2.517 2.538 429,969 -0.00(-0.12%)
Aug 26, 2010 2.532 2.554 2.519 2.541 413,654 +0.01(+0.37%)
Aug 25, 2010 2.526 2.538 2.513 2.532 498,774 +0.01(+0.25%)
Aug 24, 2010 2.532 2.544 2.513 2.526 404,889 -0.03(-1.17%)
Aug 23, 2010 2.566 2.566 2.541 2.555 462,436 +0.01(+0.20%)
Aug 20, 2010 2.532 2.566 2.532 2.550 443,283 -0.01(-0.49%)
Aug 19, 2010 2.591 2.619 2.560 2.563 418,264 -0.05(-1.79%)
Aug 18, 2010 2.613 2.631 2.597 2.609 332,198 -0.02(-0.83%)
Aug 17, 2010 2.575 2.631 2.569 2.631 453,832 +0.07(+2.67%)
Aug 16, 2010 2.563 2.588 2.541 2.563 384,508 -0.00(-0.12%)
Aug 13, 2010 2.566 2.566 2.513 2.566 258,229 +0.04(+1.72%)
Aug 12, 2010 2.488 2.553 2.488 2.522 604,827 -0.00(-0.12%)
Aug 11, 2010 2.566 2.575 2.504 2.526 903,299 -0.08(-2.98%)
Aug 10, 2010 2.597 2.616 2.591 2.603 842,039 -0.02(-0.83%)
Aug 09, 2010 2.600 2.650 2.594 2.625 616,052 +0.02(+0.84%)
Aug 06, 2010 2.603 2.606 2.566 2.603 450,902 +0.02(+0.59%)
Aug 05, 2010 2.591 2.606 2.581 2.588 321,874 -0.02(-0.82%)
Aug 04, 2010 2.581 2.609 2.581 2.609 374,967 +0.03(+1.08%)
Aug 03, 2010 2.581 2.597 2.578 2.581 366,655 -0.01(-0.36%)
Aug 02, 2010 2.588 2.606 2.575 2.591 456,755 +0.02(+0.97%)
Jul 30, 2010 2.566 2.591 2.550 2.566 351,606 -0.01(-0.36%)
Jul 29, 2010 2.572 2.585 2.547 2.575 436,358 +0.01(+0.48%)
Jul 28, 2010 2.563 2.569 2.550 2.563 393,641 -0.01(-0.36%)
Jul 27, 2010 2.591 2.597 2.563 2.572 475,422 -0.02(-0.72%)
Jul 26, 2010 2.578 2.591 2.560 2.591 579,151 +0.02(+0.72%)
Jul 23, 2010 2.522 2.572 2.522 2.572 493,201 +0.04(+1.47%)
Jul 22, 2010 2.510 2.550 2.510 2.535 455,052 +0.05(+1.87%)
Jul 21, 2010 2.504 2.522 2.479 2.488 400,047 -0.02(-0.62%)
Jul 20, 2010 2.470 2.507 2.467 2.504 374,886 +0.02(+0.75%)
Jul 19, 2010 2.479 2.501 2.479 2.485 401,022 +0.01(+0.38%)
Jul 16, 2010 2.476 2.507 2.473 2.476 506,986 -0.02(-0.75%)
Jul 15, 2010 2.504 2.506 2.470 2.494 479,398 -0.01(-0.50%)
Jul 14, 2010 2.504 2.513 2.485 2.507 553,048 -0.01(-0.37%)
Jul 13, 2010 2.501 2.516 2.488 2.516 592,060 +0.04(+1.76%)
Jul 12, 2010 2.463 2.488 2.462 2.473 369,884 -0.01(-0.25%)
Jul 09, 2010 2.479 2.479 2.417 2.479 637,272 +0.06(+2.31%)
Jul 08, 2010 2.420 2.435 2.408 2.423 584,598 +0.02(+0.78%)
Jul 07, 2010 2.348 2.404 2.345 2.404 750,993 +0.06(+2.38%)
Jul 06, 2010 2.373 2.389 2.339 2.348 456,401 -0.01(-0.26%)
Jul 02, 2010 2.355 2.398 2.348 2.355 735,078 -0.03(-1.17%)
Jul 01, 2010 2.417 2.448 2.333 2.383 1,176,082 -0.04(-1.67%)
Jun 30, 2010 2.451 2.479 2.423 2.423 828,059 -0.01(-0.51%)
Jun 29, 2010 2.445 2.476 2.420 2.435 573,064 -0.03(-1.26%)
Jun 25, 2010 2.467 2.470 2.426 2.467 676,713 +0.05(+1.93%)
Jun 24, 2010 2.451 2.457 2.414 2.420 613,470 -0.03(-1.18%)
Jun 23, 2010 2.457 2.460 2.439 2.449 627,489 +0.00(+0.17%)
Jun 22, 2010 2.504 2.522 2.442 2.445 931,466 -0.06(-2.48%)
Jun 21, 2010 2.554 2.560 2.501 2.507 540,142 -0.04(-1.47%)
Jun 18, 2010 2.544 2.544 2.507 2.544 379,104 +0.02(+0.99%)
Jun 17, 2010 2.519 2.526 2.507 2.519 528,753 +0.00(+0.12%)
Jun 16, 2010 2.494 2.529 2.494 2.516 411,739 -0.00(-0.12%)
Jun 15, 2010 2.513 2.522 2.501 2.519 721,037 +0.02(+1.00%)
Jun 14, 2010 2.522 2.538 2.494 2.494 509,091 -0.03(-1.11%)
Jun 11, 2010 2.504 2.544 2.454 2.522 458,361 +0.01(+0.31%)
Jun 10, 2010 2.506 2.530 2.475 2.515 638,999 +0.04(+1.65%)
Jun 09, 2010 2.515 2.515 2.463 2.474 777,991 +0.00(+0.18%)
Jun 08, 2010 2.445 2.472 2.433 2.469 635,642 +0.02(+0.74%)
Jun 07, 2010 2.451 2.485 2.442 2.451 600,298 +0.01(+0.25%)
Jun 04, 2010 2.445 2.497 2.445 2.445 687,065 -0.08(-3.34%)
Jun 03, 2010 2.512 2.545 2.503 2.530 515,587 +0.02(+0.96%)
Jun 02, 2010 2.472 2.512 2.454 2.506 436,365 +0.04(+1.47%)
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.