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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 28, 2012 2.919 2.959 2.908 2.959 10,449,323 +0.03(+1.07%)
Sep 27, 2012 2.904 2.927 2.900 2.927 1,436,659 +0.04(+1.49%)
Sep 26, 2012 2.908 2.908 2.876 2.884 1,446,537 -0.02(-0.67%)
Sep 25, 2012 2.927 2.931 2.896 2.904 1,924,361 -0.01(-0.40%)
Sep 24, 2012 2.916 2.919 2.894 2.916 1,946,012 +0.00(+0.00%)
Sep 21, 2012 2.923 2.923 2.904 2.916 964,801 +0.01(+0.27%)
Sep 20, 2012 2.884 2.908 2.876 2.908 1,244,810 +0.02(+0.54%)
Sep 19, 2012 2.888 2.904 2.880 2.892 1,380,138 +0.00(+0.14%)
Sep 18, 2012 2.884 2.888 2.876 2.888 1,231,119 +0.00(+0.00%)
Sep 17, 2012 2.916 2.916 2.876 2.888 1,399,824 -0.02(-0.67%)
Sep 14, 2012 2.931 2.951 2.888 2.908 2,790,999 -0.02(-0.67%)
Sep 13, 2012 2.884 2.927 2.869 2.927 2,196,567 +0.05(+1.63%)
Sep 12, 2012 2.857 2.880 2.853 2.880 2,049,824 +0.02(+0.82%)
Sep 11, 2012 2.845 2.868 2.842 2.857 1,301,492 +0.02(+0.54%)
Sep 10, 2012 2.857 2.861 2.842 2.842 1,149,878 -0.01(-0.27%)
Sep 07, 2012 2.838 2.853 2.834 2.849 1,203,960 +0.01(+0.40%)
Sep 06, 2012 2.822 2.849 2.822 2.838 1,339,992 +0.03(+0.95%)
Sep 05, 2012 2.822 2.834 2.807 2.811 1,555,914 -0.02(-0.81%)
Sep 04, 2012 2.830 2.834 2.807 2.834 1,089,479 +0.00(+0.13%)
Aug 31, 2012 2.822 2.842 2.822 2.830 1,108,305 +0.01(+0.41%)
Aug 30, 2012 2.819 2.826 2.807 2.819 823,358 -0.02(-0.67%)
Aug 29, 2012 2.826 2.842 2.819 2.838 1,304,695 +0.01(+0.41%)
Aug 27, 2012 2.838 2.845 2.826 2.826 1,347,609 -0.02(-0.54%)
Aug 24, 2012 2.822 2.845 2.822 2.842 1,178,499 +0.01(+0.41%)
Aug 23, 2012 2.845 2.849 2.822 2.830 958,987 -0.01(-0.40%)
Aug 22, 2012 2.842 2.853 2.838 2.842 1,032,262 -0.01(-0.40%)
Aug 21, 2012 2.861 2.872 2.842 2.853 1,235,939 +0.00(+0.13%)
Aug 20, 2012 2.857 2.864 2.849 2.849 1,242,471 -0.01(-0.40%)
Aug 17, 2012 2.876 2.878 2.853 2.861 1,462,030 -0.02(-0.53%)
Aug 16, 2012 2.868 2.880 2.861 2.876 1,345,530 +0.01(+0.27%)
Aug 15, 2012 2.849 2.868 2.842 2.868 1,354,815 +0.02(+0.67%)
Aug 14, 2012 2.857 2.861 2.842 2.849 880,475 +0.00(+0.00%)
Aug 13, 2012 2.849 2.853 2.834 2.849 785,440 +0.01(+0.27%)
Aug 10, 2012 2.842 2.845 2.830 2.842 643,337 +0.00(+0.00%)
Aug 09, 2012 2.845 2.857 2.832 2.842 1,086,480 +0.00(+0.00%)
Aug 08, 2012 2.830 2.849 2.830 2.842 617,450 -0.00(-0.13%)
Aug 07, 2012 2.845 2.853 2.838 2.845 1,045,077 +0.00(+0.00%)
Aug 06, 2012 2.834 2.849 2.834 2.845 1,341,535 +0.02(+0.68%)
Aug 03, 2012 2.834 2.842 2.826 2.826 1,347,996 +0.02(+0.68%)
Aug 02, 2012 2.811 2.819 2.792 2.807 1,136,699 -0.01(-0.41%)
Aug 01, 2012 2.822 2.830 2.811 2.819 1,038,916 +0.00(+0.14%)
Jul 31, 2012 2.845 2.849 2.807 2.815 1,630,703 -0.03(-0.94%)
Jul 30, 2012 2.822 2.842 2.822 2.842 1,076,577 +0.00(+0.13%)
Jul 27, 2012 2.815 2.845 2.807 2.838 911,691 +0.03(+1.09%)
Jul 26, 2012 2.799 2.807 2.792 2.807 993,244 +0.05(+1.66%)
Jul 25, 2012 2.784 2.788 2.757 2.761 994,392 -0.02(-0.69%)
Jul 24, 2012 2.799 2.799 2.761 2.780 1,604,910 +0.00(+0.00%)
Jul 23, 2012 2.784 2.792 2.761 2.780 1,562,595 -0.02(-0.82%)
Jul 20, 2012 2.819 2.819 2.796 2.803 928,334 -0.02(-0.68%)
Jul 19, 2012 2.819 2.822 2.811 2.822 1,004,845 +0.00(+0.14%)
Jul 18, 2012 2.807 2.830 2.799 2.819 1,383,628 +0.01(+0.27%)
Jul 17, 2012 2.792 2.811 2.773 2.811 1,162,507 +0.02(+0.82%)
Jul 16, 2012 2.788 2.792 2.773 2.788 822,863 +0.00(+0.00%)
Jul 13, 2012 2.777 2.799 2.769 2.788 1,002,691 +0.03(+1.25%)
Jul 12, 2012 2.750 2.769 2.734 2.754 763,081 +0.00(+0.00%)
Jul 11, 2012 2.734 2.769 2.731 2.754 1,157,709 +0.01(+0.42%)
Jul 10, 2012 2.784 2.788 2.727 2.742 1,491,491 -0.03(-1.10%)
Jul 09, 2012 2.761 2.773 2.754 2.773 960,227 +0.01(+0.42%)
Jul 06, 2012 2.746 2.765 2.742 2.761 1,125,950 +0.00(+0.14%)
Jul 05, 2012 2.757 2.788 2.746 2.757 1,338,002 -0.01(-0.41%)
Jul 03, 2012 2.765 2.788 2.761 2.769 857,564 +0.00(+0.00%)
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.