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 )

8.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 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%)
Jul 01, 2011 2.865 2.893 2.865 2.876 840,178 -0.00(-0.12%)
Jun 30, 2011 2.852 2.890 2.841 2.879 747,493 +0.06(+1.97%)
Jun 29, 2011 2.817 2.827 2.806 2.824 562,720 +0.03(+1.00%)
Jun 28, 2011 2.765 2.799 2.751 2.796 701,385 +0.05(+1.77%)
Jun 27, 2011 2.719 2.747 2.695 2.747 763,818 +0.05(+1.67%)
Jun 24, 2011 2.719 2.723 2.695 2.702 706,815 -0.02(-0.64%)
Jun 23, 2011 2.699 2.719 2.678 2.719 843,160 -0.01(-0.25%)
Jun 22, 2011 2.723 2.744 2.719 2.726 682,432 +0.01(+0.38%)
Jun 21, 2011 2.705 2.730 2.704 2.716 572,776 +0.02(+0.90%)
Jun 20, 2011 2.702 2.705 2.685 2.692 583,741 +0.00(+0.00%)
Jun 17, 2011 2.702 2.709 2.682 2.692 660,028 +0.02(+0.65%)
Jun 16, 2011 2.705 2.716 2.660 2.674 962,346 -0.01(-0.52%)
Jun 15, 2011 2.758 2.761 2.678 2.688 1,150,599 -0.09(-3.25%)
Jun 14, 2011 2.719 2.780 2.719 2.779 580,267 +0.07(+2.44%)
Jun 13, 2011 2.761 2.767 2.699 2.712 1,642,564 -0.05(-1.89%)
Jun 10, 2011 2.792 2.799 2.761 2.765 849,811 -0.04(-1.34%)
Jun 09, 2011 2.778 2.816 2.765 2.802 920,402 +0.02(+0.61%)
Jun 08, 2011 2.802 2.809 2.778 2.785 985,274 -0.03(-0.97%)
Jun 07, 2011 2.795 2.822 2.792 2.812 878,016 +0.02(+0.73%)
Jun 06, 2011 2.850 2.850 2.788 2.792 1,266,758 -0.04(-1.56%)
Jun 03, 2011 2.877 2.877 2.822 2.836 1,562,600 -0.14(-4.80%)
May 24, 2011 2.979 2.993 2.972 2.979 566,993 +0.00(+0.00%)
May 23, 2011 2.959 2.979 2.945 2.979 617,626 +0.01(+0.34%)
May 20, 2011 2.976 2.979 2.962 2.969 522,128 -0.01(-0.34%)
May 19, 2011 2.969 2.979 2.965 2.979 532,458 +0.01(+0.34%)
May 18, 2011 2.976 2.979 2.952 2.969 748,868 +0.01(+0.35%)
May 17, 2011 2.969 2.979 2.952 2.959 542,209 -0.03(-0.91%)
May 16, 2011 2.993 2.996 2.979 2.986 348,515 +0.00(+0.00%)
May 13, 2011 3.000 3.010 2.972 2.986 654,478 -0.01(-0.45%)
May 12, 2011 2.979 3.002 2.976 3.000 396,725 +0.01(+0.34%)
May 11, 2011 3.006 3.006 2.979 2.989 424,760 -0.02(-0.68%)
May 10, 2011 2.979 3.013 2.979 3.010 357,097 +0.03(+1.14%)
May 09, 2011 2.955 2.989 2.952 2.976 606,450 +0.02(+0.69%)
May 06, 2011 2.965 2.989 2.952 2.955 509,114 +0.00(+0.12%)
May 05, 2011 2.972 2.976 2.942 2.952 535,198 -0.03(-1.03%)
May 04, 2011 3.003 3.003 2.965 2.983 661,762 -0.02(-0.57%)
May 03, 2011 3.034 3.034 3.000 3.000 500,141 -0.04(-1.45%)
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.