Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.531 2.547 2.516 2.531 453,871 -0.00(-0.12%)
Aug 30, 2010 2.541 2.547 2.522 2.535 346,334 -0.00(-0.12%)
Aug 27, 2010 2.538 2.553 2.517 2.538 430,018 -0.00(-0.12%)
Aug 26, 2010 2.531 2.553 2.519 2.541 413,701 +0.01(+0.37%)
Aug 25, 2010 2.525 2.538 2.513 2.531 498,830 +0.01(+0.25%)
Aug 24, 2010 2.531 2.544 2.513 2.525 404,935 -0.03(-1.17%)
Aug 23, 2010 2.566 2.566 2.541 2.555 462,489 +0.01(+0.20%)
Aug 20, 2010 2.531 2.566 2.531 2.550 443,333 -0.01(-0.48%)
Aug 19, 2010 2.590 2.618 2.559 2.563 418,312 -0.05(-1.79%)
Aug 18, 2010 2.612 2.631 2.597 2.609 332,236 -0.02(-0.83%)
Aug 17, 2010 2.575 2.631 2.569 2.631 453,883 +0.07(+2.67%)
Aug 16, 2010 2.563 2.587 2.541 2.563 384,552 -0.00(-0.12%)
Aug 13, 2010 2.566 2.566 2.513 2.566 258,259 +0.04(+1.72%)
Aug 12, 2010 2.488 2.553 2.488 2.522 604,896 -0.00(-0.12%)
Aug 11, 2010 2.566 2.575 2.504 2.525 903,402 -0.08(-2.98%)
Aug 10, 2010 2.597 2.615 2.590 2.603 842,135 -0.02(-0.83%)
Aug 09, 2010 2.600 2.650 2.594 2.625 616,122 +0.02(+0.84%)
Aug 06, 2010 2.603 2.606 2.566 2.603 450,954 +0.02(+0.59%)
Aug 05, 2010 2.590 2.606 2.581 2.588 321,911 -0.02(-0.82%)
Aug 04, 2010 2.581 2.609 2.581 2.609 375,010 +0.03(+1.08%)
Aug 03, 2010 2.581 2.597 2.578 2.581 366,697 -0.01(-0.36%)
Aug 02, 2010 2.587 2.606 2.575 2.590 456,807 +0.02(+0.97%)
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%)
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.