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 )

8.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 2.281 2.290 2.254 2.290 0 +0.00(+0.00%)
Jan 29, 2009 2.287 2.313 2.278 2.290 335,310 -0.02(-1.02%)
Jan 28, 2009 2.331 2.352 2.296 2.313 650,927 +0.01(+0.38%)
Jan 27, 2009 2.310 2.328 2.284 2.304 609,754 -0.01(-0.64%)
Jan 26, 2009 2.369 2.399 2.310 2.319 571,905 -0.06(-2.61%)
Jan 23, 2009 2.346 2.381 2.307 2.381 472,899 +0.01(+0.50%)
Jan 22, 2009 2.352 2.378 2.322 2.369 565,132 -0.00(-0.12%)
Jan 21, 2009 2.346 2.378 2.325 2.372 540,169 +0.06(+2.42%)
Jan 20, 2009 2.402 2.411 2.316 2.316 626,353 -0.09(-3.69%)
Jan 16, 2009 2.467 2.467 2.386 2.405 871,062 +0.01(+0.25%)
Jan 15, 2009 2.375 2.402 2.319 2.399 510,586 -0.00(-0.12%)
Jan 14, 2009 2.437 2.437 2.363 2.402 578,028 -0.03(-1.34%)
Jan 13, 2009 2.526 2.526 2.408 2.434 693,007 -0.05(-2.14%)
Jan 12, 2009 2.582 2.582 2.431 2.488 966,142 -0.06(-2.24%)
Jan 09, 2009 2.615 2.615 2.496 2.545 547,690 -0.05(-1.90%)
Jan 08, 2009 2.603 2.603 2.485 2.594 610,455 +0.02(+0.92%)
Jan 07, 2009 2.594 2.617 2.464 2.570 887,489 -0.02(-0.80%)
Jan 06, 2009 2.659 2.659 2.544 2.591 1,372,526 -0.06(-2.23%)
Jan 05, 2009 2.615 2.656 2.591 2.650 1,155,553 +0.04(+1.66%)
Jan 02, 2009 2.535 2.629 2.461 2.607 0 +0.14(+5.80%)
Jan 01, 2009 2.576 2.576 2.411 2.464 0 +0.00(+0.00%)
Dec 31, 2008 2.576 2.576 2.411 2.464 1,196,641 +0.03(+1.21%)
Dec 30, 2008 2.479 2.479 2.340 2.434 1,246,570 -0.03(-1.08%)
Dec 29, 2008 2.544 2.550 2.369 2.461 1,052,163 -0.05(-1.88%)
Dec 26, 2008 2.420 2.535 2.393 2.508 1,052,387 +0.08(+3.41%)
Dec 24, 2008 2.446 2.482 2.372 2.426 419,873 -0.00(-0.12%)
Dec 23, 2008 2.428 2.434 2.340 2.428 846,918 +0.04(+1.86%)
Dec 22, 2008 2.402 2.443 2.378 2.384 709,363 -0.06(-2.41%)
Dec 19, 2008 2.482 2.535 2.378 2.443 1,128,329 -0.05(-1.90%)
Dec 18, 2008 2.508 2.508 2.381 2.491 1,174,606 -0.00(-0.12%)
Dec 17, 2008 2.363 2.511 2.331 2.493 1,070,821 +0.12(+5.11%)
Dec 16, 2008 2.319 2.387 2.293 2.372 1,220,023 +0.09(+3.88%)
Dec 15, 2008 2.316 2.331 2.248 2.284 740,574 +0.01(+0.26%)
Dec 12, 2008 2.248 2.287 2.245 2.278 568,463 -0.01(-0.52%)
Dec 11, 2008 2.287 2.346 2.245 2.290 1,070,441 +0.00(+0.13%)
Dec 10, 2008 2.254 2.290 2.231 2.287 600,676 +0.02(+1.04%)
Dec 09, 2008 2.266 2.310 2.228 2.263 638,248 -0.05(-2.05%)
Dec 08, 2008 2.263 2.363 2.245 2.310 833,860 +0.06(+2.62%)
Dec 05, 2008 2.098 2.269 2.098 2.251 707,034 +0.08(+3.67%)
Dec 04, 2008 2.160 2.225 2.157 2.171 496,414 -0.06(-2.52%)
Dec 03, 2008 2.163 2.228 2.089 2.228 655,422 +0.07(+3.43%)
Dec 02, 2008 2.115 2.186 2.104 2.154 629,918 +0.04(+2.10%)
Dec 01, 2008 2.231 2.231 2.109 2.109 997,174 -0.14(-6.18%)
Nov 28, 2008 2.166 2.281 2.151 2.248 374,685 +0.01(+0.53%)
Nov 26, 2008 2.124 2.236 2.115 2.236 515,910 +0.04(+1.75%)
Nov 25, 2008 2.195 2.242 2.096 2.198 758,195 +0.02(+1.09%)
Nov 24, 2008 1.941 2.216 1.938 2.174 978,205 +0.26(+13.41%)
Nov 21, 2008 1.926 1.950 1.773 1.917 1,628,798 -0.01(-0.31%)
Nov 20, 2008 2.068 2.089 1.920 1.923 1,454,226 -0.19(-9.08%)
Nov 19, 2008 2.245 2.251 2.106 2.115 909,273 -0.11(-5.04%)
Nov 18, 2008 2.204 2.287 2.186 2.228 924,451 +0.04(+1.62%)
Nov 17, 2008 2.284 2.284 2.192 2.192 908,288 -0.09(-3.89%)
Nov 14, 2008 2.372 2.372 2.281 2.281 616,270 -0.10(-4.08%)
Nov 13, 2008 2.434 2.434 2.204 2.378 1,514,123 +0.14(+6.17%)
Nov 12, 2008 2.372 2.387 2.216 2.239 823,695 -0.17(-6.88%)
Nov 11, 2008 2.396 2.431 2.372 2.405 445,861 -0.02(-0.97%)
Nov 10, 2008 2.493 2.511 2.415 2.428 434,969 -0.04(-1.79%)
Nov 07, 2008 2.491 2.496 2.437 2.473 601,407 -0.04(-1.41%)
Nov 06, 2008 2.558 2.558 2.446 2.508 688,116 -0.06(-2.21%)
Nov 05, 2008 2.674 2.674 2.556 2.565 456,070 -0.11(-4.28%)
Nov 04, 2008 2.570 2.736 2.570 2.680 921,327 +0.13(+5.22%)
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.