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 )

8.080 -0.040 (-0.49%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 26, 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, 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.