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 )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2011 2.483 2.493 2.461 2.486 1,398,284 +0.01(+0.43%)
Sep 29, 2011 2.493 2.518 2.440 2.475 426,235 +0.01(+0.29%)
Sep 28, 2011 2.508 2.522 2.458 2.468 470,703 -0.03(-1.14%)
Sep 27, 2011 2.525 2.557 2.493 2.497 768,488 +0.03(+1.17%)
Sep 26, 2011 2.465 2.468 2.422 2.468 570,610 +0.02(+0.71%)
Sep 23, 2011 2.394 2.451 2.394 2.451 792,481 +0.02(+0.88%)
Sep 22, 2011 2.443 2.451 2.390 2.429 1,201,518 -0.05(-2.15%)
Sep 21, 2011 2.565 2.565 2.479 2.483 636,974 -0.07(-2.92%)
Sep 20, 2011 2.557 2.572 2.540 2.557 658,573 +0.00(+0.14%)
Sep 19, 2011 2.565 2.565 2.529 2.554 817,219 -0.04(-1.38%)
Sep 16, 2011 2.611 2.611 2.565 2.589 525,293 +0.01(+0.41%)
Sep 15, 2011 2.557 2.582 2.522 2.579 1,128,816 +0.04(+1.69%)
Sep 14, 2011 2.522 2.547 2.490 2.536 653,267 +0.02(+0.99%)
Sep 13, 2011 2.497 2.515 2.475 2.511 1,075,658 +0.01(+0.57%)
Sep 12, 2011 2.479 2.507 2.462 2.497 310,947 -0.01(-0.55%)
Sep 09, 2011 2.518 2.528 2.490 2.511 557,929 -0.03(-1.37%)
Sep 08, 2011 2.542 2.577 2.539 2.546 430,550 -0.02(-0.68%)
Sep 07, 2011 2.535 2.563 2.530 2.563 305,656 +0.06(+2.22%)
Sep 06, 2011 2.497 2.511 2.466 2.507 470,202 -0.04(-1.64%)
Sep 02, 2011 2.559 2.563 2.535 2.549 283,074 -0.05(-1.74%)
Sep 01, 2011 2.608 2.629 2.587 2.594 332,350 -0.02(-0.93%)
Aug 31, 2011 2.632 2.643 2.598 2.619 620,534 +0.00(+0.13%)
Aug 30, 2011 2.591 2.617 2.559 2.615 421,455 +0.01(+0.53%)
Aug 29, 2011 2.539 2.601 2.539 2.601 326,202 +0.08(+3.03%)
Aug 26, 2011 2.490 2.539 2.452 2.525 448,431 +0.02(+0.69%)
Aug 25, 2011 2.546 2.546 2.483 2.507 441,489 -0.01(-0.55%)
Aug 24, 2011 2.490 2.532 2.490 2.521 489,966 +0.01(+0.55%)
Aug 23, 2011 2.441 2.525 2.417 2.507 621,408 +0.08(+3.30%)
Aug 22, 2011 2.459 2.473 2.413 2.427 411,344 -0.01(-0.29%)
Aug 19, 2011 2.459 2.570 2.424 2.434 808,356 -0.04(-1.69%)
Aug 18, 2011 2.518 2.518 2.445 2.476 821,730 -0.10(-4.04%)
Aug 17, 2011 2.587 2.612 2.563 2.580 629,262 -0.00(-0.13%)
Aug 16, 2011 2.573 2.591 2.556 2.584 566,501 -0.00(-0.13%)
Aug 15, 2011 2.546 2.598 2.539 2.587 498,841 +0.06(+2.48%)
Aug 12, 2011 2.462 2.528 2.462 2.525 714,159 +0.07(+2.69%)
Aug 11, 2011 2.393 2.486 2.361 2.459 771,344 +0.10(+4.28%)
Aug 10, 2011 2.399 2.413 2.344 2.358 1,325,302 -0.06(-2.45%)
Aug 09, 2011 2.438 2.417 2.191 2.417 2,681,805 +0.15(+6.43%)
Aug 08, 2011 2.438 2.445 2.267 2.271 3,001,169 -0.24(-9.43%)
Aug 05, 2011 2.546 2.549 2.441 2.507 1,300,646 -0.02(-0.69%)
Aug 04, 2011 2.601 2.619 2.507 2.525 1,542,377 -0.11(-4.22%)
Aug 03, 2011 2.636 2.643 2.598 2.636 1,229,840 +0.01(+0.26%)
Aug 02, 2011 2.636 2.674 2.622 2.629 566,035 -0.03(-1.05%)
Aug 01, 2011 2.695 2.704 2.629 2.657 607,864 +0.01(+0.26%)
Jul 29, 2011 2.639 2.668 2.629 2.650 1,442,464 -0.02(-0.78%)
Jul 28, 2011 2.692 2.695 2.667 2.671 829,871 -0.03(-1.03%)
Jul 27, 2011 2.737 2.737 2.695 2.699 898,375 -0.05(-1.90%)
Jul 26, 2011 2.751 2.761 2.740 2.751 583,304 -0.01(-0.25%)
Jul 25, 2011 2.754 2.779 2.747 2.758 867,988 -0.03(-1.00%)
Jul 22, 2011 2.796 2.796 2.785 2.786 499,191 -0.01(-0.37%)
Jul 21, 2011 2.792 2.813 2.792 2.796 581,949 +0.02(+0.75%)
Jul 20, 2011 2.785 2.796 2.768 2.775 570,832 -0.01(-0.37%)
Jul 19, 2011 2.768 2.789 2.754 2.785 796,158 +0.03(+1.01%)
Jul 18, 2011 2.775 2.779 2.740 2.758 552,281 -0.02(-0.75%)
Jul 15, 2011 2.789 2.799 2.758 2.779 750,360 -0.00(-0.13%)
Jul 14, 2011 2.792 2.806 2.775 2.782 572,198 -0.01(-0.50%)
Jul 13, 2011 2.792 2.812 2.789 2.796 898,697 +0.00(+0.00%)
Jul 12, 2011 2.789 2.813 2.785 2.796 699,488 -0.01(-0.25%)
Jul 11, 2011 2.838 2.841 2.789 2.803 536,396 -0.05(-1.83%)
Jul 08, 2011 2.841 2.859 2.841 2.855 528,166 -0.01(-0.36%)
Jul 07, 2011 2.876 2.893 2.855 2.865 833,463 +0.01(+0.49%)
Jul 06, 2011 2.834 2.872 2.834 2.852 458,556 +0.00(+0.12%)
Jul 05, 2011 2.865 2.879 2.845 2.848 733,535 -0.03(-0.97%)
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.