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 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 2.040 2.049 1.989 1.999 759,036 -0.02(-1.03%)
Apr 29, 2009 2.082 2.082 1.984 2.019 432,762 +0.06(+2.88%)
Apr 28, 2009 1.948 1.996 1.948 1.963 260,243 -0.01(-0.30%)
Apr 27, 2009 1.957 2.008 1.957 1.969 557,010 -0.04(-1.78%)
Apr 24, 2009 2.017 2.025 1.990 2.005 648,778 +0.01(+0.30%)
Apr 23, 2009 1.987 1.999 1.948 1.999 511,018 +0.04(+2.13%)
Apr 22, 2009 1.948 2.011 1.948 1.957 532,728 -0.01(-0.75%)
Apr 21, 2009 1.868 1.999 1.868 1.972 685,046 +0.06(+3.11%)
Apr 20, 2009 1.996 2.005 1.903 1.912 567,728 -0.11(-5.30%)
Apr 17, 2009 2.014 2.043 1.996 2.019 601,993 -0.03(-1.31%)
Apr 16, 2009 2.002 2.046 1.981 2.046 547,199 +0.08(+3.93%)
Apr 15, 2009 1.963 1.972 1.933 1.969 684,283 +0.01(+0.30%)
Apr 14, 2009 1.993 1.993 1.942 1.963 567,204 -0.04(-2.08%)
Apr 13, 2009 2.008 2.011 1.966 2.005 436,538 -0.02(-1.03%)
Apr 09, 2009 2.076 2.082 2.005 2.025 862,925 +0.04(+2.10%)
Apr 08, 2009 1.957 1.990 1.880 1.984 882,567 +0.02(+1.21%)
Apr 07, 2009 1.880 1.960 1.880 1.960 635,201 +0.02(+0.92%)
Apr 06, 2009 1.942 1.963 1.904 1.942 705,398 -0.05(-2.39%)
Apr 03, 2009 1.996 1.996 1.943 1.990 719,610 -0.05(-2.34%)
Apr 02, 2009 1.951 2.037 1.951 2.037 749,554 +0.10(+5.38%)
Apr 01, 2009 1.841 1.948 1.835 1.933 833,287 +0.04(+1.88%)
Mar 31, 2009 1.954 1.954 1.832 1.898 706,289 +0.09(+5.11%)
Mar 30, 2009 1.808 1.814 1.779 1.805 685,786 -0.12(-6.04%)
Mar 26, 2009 1.883 1.963 1.871 1.921 906,079 +0.04(+2.22%)
Mar 25, 2009 1.865 1.895 1.817 1.880 574,873 +0.03(+1.77%)
Mar 24, 2009 1.835 1.877 1.829 1.847 588,752 +0.00(+0.16%)
Mar 23, 2009 1.814 1.856 1.812 1.844 738,654 +0.11(+6.53%)
Mar 20, 2009 1.755 1.785 1.731 1.731 375,194 -0.04(-2.51%)
Mar 19, 2009 1.805 1.820 1.761 1.776 541,103 -0.01(-0.83%)
Mar 18, 2009 1.731 1.808 1.731 1.790 374,188 +0.04(+2.56%)
Mar 17, 2009 1.725 1.752 1.698 1.746 790,553 +0.02(+1.03%)
Mar 16, 2009 1.743 1.785 1.707 1.728 831,777 +0.03(+1.93%)
Mar 13, 2009 1.719 1.719 1.660 1.695 0 +0.02(+1.06%)
Mar 12, 2009 1.564 1.686 1.564 1.677 733,671 -0.03(-1.74%)
Mar 11, 2009 1.692 1.725 1.664 1.707 1,173,198 +0.07(+4.36%)
Mar 10, 2009 1.541 1.648 1.538 1.636 1,059,410 +0.11(+7.00%)
Mar 09, 2009 1.499 1.561 1.499 1.529 1,197,016 -0.01(-0.96%)
Mar 06, 2009 1.579 1.606 1.502 1.544 0 -0.02(-1.15%)
Mar 05, 2009 1.603 1.606 1.535 1.561 521,696 -0.08(-4.89%)
Mar 04, 2009 1.594 1.650 1.582 1.642 827,423 +0.01(+0.90%)
Mar 02, 2009 1.731 1.751 1.624 1.627 984,130 -0.16(-8.82%)
Feb 27, 2009 1.767 1.814 1.755 1.785 0 -0.04(-2.28%)
Feb 26, 2009 1.874 1.917 1.826 1.826 557,672 -0.04(-2.23%)
Feb 25, 2009 1.779 1.874 1.755 1.868 1,127,519 +0.06(+3.46%)
Feb 24, 2009 1.674 1.805 1.672 1.805 1,231,993 +0.13(+8.01%)
Feb 23, 2009 1.805 1.814 1.648 1.672 1,376,673 -0.13(-7.41%)
Feb 20, 2009 1.823 1.829 1.743 1.805 1,387,584 -0.04(-2.41%)
Feb 19, 2009 1.886 1.915 1.841 1.850 917,386 -0.04(-2.36%)
Feb 18, 2009 1.960 1.978 1.865 1.895 1,042,414 -0.05(-2.75%)
Feb 17, 2009 2.017 2.017 1.948 1.948 824,270 -0.15(-6.96%)
Feb 13, 2009 2.144 2.150 2.088 2.094 803,229 -0.07(-3.16%)
Feb 12, 2009 2.156 2.162 2.085 2.162 719,052 -0.00(-0.14%)
Feb 11, 2009 2.147 2.195 2.121 2.165 527,291 -0.00(-0.14%)
Feb 10, 2009 2.207 2.254 2.141 2.168 679,200 -0.08(-3.70%)
Feb 09, 2009 2.257 2.269 2.213 2.251 599,871 -0.01(-0.26%)
Feb 06, 2009 2.177 2.272 2.171 2.257 1,198,300 +0.05(+2.29%)
Feb 05, 2009 2.222 2.222 2.159 2.207 578,249 -0.07(-2.88%)
Feb 04, 2009 2.249 2.284 2.225 2.272 502,642 -0.00(-0.00%)
Feb 03, 2009 2.204 2.272 2.186 2.272 586,140 +0.05(+2.14%)
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.