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 )

8.315 -0.005 (-0.06%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 22, 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 (%)
Jul 31, 2009 2.449 2.452 2.402 2.434 631,698 +0.02(+0.73%)
Jul 30, 2009 2.449 2.511 2.393 2.417 872,558 -0.02(-0.85%)
Jul 29, 2009 2.408 2.437 2.408 2.437 485,085 +0.01(+0.61%)
Jul 28, 2009 2.428 2.446 2.420 2.423 601,851 -0.02(-0.62%)
Jul 27, 2009 2.411 2.446 2.408 2.438 583,975 +0.04(+1.62%)
Jul 24, 2009 2.393 2.417 2.387 2.399 2,599 -0.02(-0.85%)
Jul 23, 2009 2.381 2.420 2.381 2.420 673,886 +0.04(+1.87%)
Jul 22, 2009 2.355 2.390 2.349 2.375 583,989 +0.01(+0.50%)
Jul 21, 2009 2.372 2.375 2.352 2.363 536,449 +0.00(+0.00%)
Jul 20, 2009 2.334 2.363 2.325 2.363 591,720 +0.03(+1.27%)
Jul 17, 2009 2.358 2.358 2.319 2.334 389,254 +0.00(+0.00%)
Jul 16, 2009 2.284 2.334 2.278 2.334 456,557 +0.05(+2.20%)
Jul 15, 2009 2.284 2.316 2.281 2.284 809,841 +0.02(+1.05%)
Jul 14, 2009 2.225 2.272 2.225 2.260 439,467 +0.04(+1.73%)
Jul 13, 2009 2.169 2.231 2.169 2.222 618,541 +0.05(+2.31%)
Jul 10, 2009 2.104 2.171 2.077 2.171 410,229 +0.05(+2.51%)
Jul 09, 2009 2.115 2.133 2.101 2.118 373,822 +0.01(+0.42%)
Jul 08, 2009 2.133 2.198 2.098 2.109 452,103 -0.02(-0.83%)
Jul 07, 2009 2.198 2.204 2.112 2.127 509,530 -0.07(-3.23%)
Jul 06, 2009 2.281 2.281 2.186 2.198 637,195 -0.10(-4.37%)
Jul 02, 2009 2.275 2.313 2.239 2.299 602,886 +0.00(+0.13%)
Jul 01, 2009 2.281 2.334 2.281 2.296 501,213 +0.00(+0.13%)
Jun 30, 2009 2.363 2.366 2.281 2.293 766,001 -0.04(-1.52%)
Jun 29, 2009 2.257 2.328 2.254 2.328 542,197 +0.06(+2.60%)
Jun 26, 2009 2.254 2.299 2.231 2.269 533,894 -0.00(-0.13%)
Jun 25, 2009 2.192 2.272 2.180 2.272 1,047,638 +0.16(+7.40%)
Jun 24, 2009 2.095 2.115 2.094 2.115 806,355 +0.03(+1.56%)
Jun 23, 2009 2.009 2.124 1.982 2.083 774,206 -0.02(-0.98%)
Jun 22, 2009 2.127 2.151 2.104 2.104 720,197 -0.05(-2.33%)
Jun 19, 2009 2.166 2.186 2.127 2.154 666,788 +0.00(+0.14%)
Jun 18, 2009 2.148 2.201 2.136 2.151 392,500 +0.01(+0.41%)
Jun 17, 2009 2.145 2.177 2.139 2.142 652,735 -0.01(-0.28%)
Jun 16, 2009 2.236 2.248 2.148 2.148 563,406 -0.06(-2.68%)
Jun 15, 2009 2.290 2.290 2.186 2.207 788,263 -0.10(-4.23%)
Jun 12, 2009 2.313 2.325 2.290 2.304 565,447 -0.02(-0.89%)
Jun 11, 2009 2.361 2.372 2.299 2.325 946,026 -0.10(-4.26%)
Jun 10, 2009 2.414 2.464 2.408 2.428 877,815 +0.02(+0.86%)
Jun 09, 2009 2.358 2.411 2.349 2.408 684,488 +0.05(+2.13%)
Jun 08, 2009 2.334 2.378 2.328 2.358 691,992 -0.01(-0.62%)
Jun 05, 2009 2.369 2.387 2.313 2.372 723,975 +0.04(+1.90%)
Jun 04, 2009 2.361 2.361 2.310 2.328 895,267 +0.04(+1.90%)
Jun 03, 2009 2.278 2.290 2.260 2.285 765,375 -0.03(-1.11%)
Jun 02, 2009 2.266 2.310 2.263 2.310 1,278,598 +0.02(+0.77%)
Jun 01, 2009 2.233 2.293 2.233 2.293 1,046,406 +0.08(+3.47%)
May 29, 2009 2.177 2.216 2.160 2.216 501,159 +0.03(+1.35%)
May 28, 2009 2.121 2.186 2.118 2.186 744,863 +0.06(+2.92%)
May 27, 2009 2.148 2.157 2.124 2.124 545,920 -0.03(-1.24%)
May 26, 2009 2.059 2.151 2.059 2.151 768,302 +0.07(+3.56%)
May 22, 2009 2.083 2.095 2.065 2.077 516,516 +0.02(+0.86%)
May 21, 2009 2.071 2.080 2.053 2.059 700,007 -0.02(-0.99%)
May 20, 2009 2.124 2.136 2.080 2.080 637,002 -0.01(-0.56%)
May 19, 2009 2.095 2.112 2.086 2.092 596,638 +0.01(+0.43%)
May 18, 2009 2.027 2.118 2.027 2.083 848,716 +0.06(+2.92%)
May 15, 2009 2.024 2.047 2.024 2.024 375,955 -0.01(-0.58%)
May 14, 2009 2.021 2.053 2.021 2.036 496,576 +0.01(+0.44%)
May 13, 2009 2.041 2.047 2.018 2.027 764,995 -0.05(-2.28%)
May 12, 2009 2.095 2.106 2.047 2.074 728,761 -0.02(-0.85%)
May 11, 2009 2.106 2.106 2.086 2.092 652,840 -0.03(-1.39%)
May 08, 2009 2.077 2.136 2.065 2.121 573,936 +0.06(+2.87%)
May 07, 2009 2.104 2.106 2.044 2.062 551,430 -0.02(-0.85%)
May 06, 2009 2.062 2.080 2.036 2.080 657,578 +0.05(+2.33%)
May 05, 2009 2.041 2.049 2.015 2.033 637,249 -0.04(-1.71%)
May 04, 2009 1.997 2.068 1.997 2.068 773,529 +0.06(+3.25%)
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.