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 )

8.050 -0.050 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 2.466 2.476 2.444 2.469 1,407,981 +0.01(+0.43%)
Sep 29, 2011 2.476 2.501 2.423 2.458 429,191 +0.01(+0.29%)
Sep 28, 2011 2.490 2.504 2.441 2.451 473,968 -0.03(-1.14%)
Sep 27, 2011 2.508 2.540 2.476 2.480 773,818 +0.03(+1.17%)
Sep 26, 2011 2.448 2.451 2.405 2.451 574,567 +0.02(+0.71%)
Sep 23, 2011 2.377 2.434 2.377 2.434 797,977 +0.02(+0.88%)
Sep 22, 2011 2.427 2.434 2.374 2.412 1,209,850 -0.05(-2.15%)
Sep 21, 2011 2.547 2.547 2.462 2.466 641,392 -0.07(-2.92%)
Sep 20, 2011 2.540 2.554 2.522 2.540 663,140 +0.00(+0.14%)
Sep 19, 2011 2.547 2.547 2.511 2.536 822,886 -0.04(-1.38%)
Sep 16, 2011 2.593 2.593 2.547 2.572 528,936 +0.01(+0.41%)
Sep 15, 2011 2.540 2.565 2.504 2.561 1,136,645 +0.04(+1.69%)
Sep 14, 2011 2.504 2.529 2.473 2.519 657,797 +0.02(+0.99%)
Sep 13, 2011 2.480 2.497 2.458 2.494 1,083,118 +0.01(+0.57%)
Sep 12, 2011 2.462 2.490 2.445 2.480 313,103 -0.01(-0.55%)
Sep 09, 2011 2.500 2.511 2.473 2.493 561,798 -0.03(-1.37%)
Sep 08, 2011 2.525 2.559 2.521 2.528 433,536 -0.02(-0.68%)
Sep 07, 2011 2.518 2.545 2.512 2.545 307,776 +0.06(+2.22%)
Sep 06, 2011 2.480 2.493 2.449 2.490 473,463 -0.04(-1.64%)
Sep 02, 2011 2.542 2.545 2.518 2.531 285,037 -0.04(-1.74%)
Sep 01, 2011 2.590 2.611 2.569 2.576 334,655 -0.02(-0.93%)
Aug 31, 2011 2.614 2.625 2.580 2.601 624,838 +0.00(+0.13%)
Aug 30, 2011 2.573 2.599 2.542 2.597 424,377 +0.01(+0.53%)
Aug 29, 2011 2.521 2.583 2.521 2.583 328,464 +0.08(+3.03%)
Aug 26, 2011 2.473 2.521 2.435 2.507 451,541 +0.02(+0.69%)
Aug 25, 2011 2.528 2.528 2.466 2.490 444,551 -0.01(-0.55%)
Aug 24, 2011 2.473 2.514 2.473 2.504 493,364 +0.01(+0.55%)
Aug 23, 2011 2.424 2.507 2.400 2.490 625,718 +0.08(+3.30%)
Aug 22, 2011 2.442 2.455 2.397 2.411 414,196 -0.01(-0.29%)
Aug 19, 2011 2.442 2.552 2.407 2.417 813,962 -0.04(-1.69%)
Aug 18, 2011 2.500 2.500 2.428 2.459 827,429 -0.10(-4.04%)
Aug 17, 2011 2.569 2.594 2.545 2.563 633,626 -0.00(-0.13%)
Aug 16, 2011 2.556 2.573 2.538 2.566 570,430 -0.00(-0.13%)
Aug 15, 2011 2.528 2.580 2.521 2.569 502,300 +0.06(+2.48%)
Aug 12, 2011 2.445 2.511 2.445 2.507 719,112 +0.07(+2.69%)
Aug 11, 2011 2.376 2.469 2.345 2.442 776,693 +0.10(+4.28%)
Aug 10, 2011 2.383 2.397 2.328 2.342 1,334,493 -0.06(-2.45%)
Aug 09, 2011 2.421 2.400 2.176 2.400 2,700,403 +0.15(+6.43%)
Aug 08, 2011 2.421 2.428 2.252 2.255 3,021,983 -0.23(-9.43%)
Aug 05, 2011 2.528 2.531 2.424 2.490 1,309,666 -0.02(-0.69%)
Aug 04, 2011 2.583 2.601 2.490 2.507 1,553,074 -0.11(-4.22%)
Aug 03, 2011 2.618 2.625 2.580 2.618 1,238,369 +0.01(+0.26%)
Aug 02, 2011 2.618 2.656 2.604 2.611 569,961 -0.03(-1.05%)
Aug 01, 2011 2.676 2.686 2.611 2.639 612,080 +0.01(+0.26%)
Jul 29, 2011 2.621 2.650 2.611 2.632 1,452,467 -0.02(-0.78%)
Jul 28, 2011 2.673 2.676 2.649 2.652 835,627 -0.03(-1.03%)
Jul 27, 2011 2.718 2.718 2.676 2.680 904,605 -0.05(-1.90%)
Jul 26, 2011 2.732 2.742 2.721 2.732 587,349 -0.01(-0.25%)
Jul 25, 2011 2.735 2.759 2.728 2.739 874,007 -0.03(-1.00%)
Jul 22, 2011 2.777 2.777 2.766 2.766 502,653 -0.01(-0.37%)
Jul 21, 2011 2.773 2.794 2.773 2.777 585,985 +0.02(+0.75%)
Jul 20, 2011 2.766 2.777 2.749 2.756 574,791 -0.01(-0.37%)
Jul 19, 2011 2.749 2.770 2.735 2.766 801,679 +0.03(+1.01%)
Jul 18, 2011 2.756 2.759 2.721 2.739 556,111 -0.02(-0.75%)
Jul 15, 2011 2.770 2.780 2.739 2.759 755,564 -0.00(-0.12%)
Jul 14, 2011 2.773 2.787 2.756 2.763 576,166 -0.01(-0.50%)
Jul 13, 2011 2.773 2.792 2.770 2.777 904,929 +0.00(+0.00%)
Jul 12, 2011 2.770 2.794 2.766 2.777 704,338 -0.01(-0.25%)
Jul 11, 2011 2.818 2.822 2.770 2.784 540,116 -0.05(-1.83%)
Jul 08, 2011 2.822 2.839 2.822 2.835 531,829 -0.01(-0.36%)
Jul 07, 2011 2.856 2.873 2.835 2.846 839,243 +0.01(+0.49%)
Jul 06, 2011 2.815 2.853 2.815 2.832 461,736 +0.00(+0.12%)
Jul 05, 2011 2.846 2.860 2.825 2.828 738,622 -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.