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 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2009 2.440 2.455 2.325 2.331 1,042,405 -0.12(-5.05%)
Oct 29, 2009 2.425 2.464 2.393 2.455 991,085 +0.06(+2.47%)
Oct 28, 2009 2.440 2.475 2.393 2.396 866,456 -0.07(-2.76%)
Oct 27, 2009 2.464 2.478 2.440 2.464 663,770 -0.00(-0.12%)
Oct 26, 2009 2.487 2.499 2.458 2.467 504,324 -0.01(-0.36%)
Oct 23, 2009 2.493 2.502 2.475 2.475 716,095 -0.03(-1.06%)
Oct 22, 2009 2.481 2.502 2.461 2.502 503,755 +0.01(+0.24%)
Oct 21, 2009 2.484 2.505 2.484 2.496 470,411 +0.01(+0.48%)
Oct 20, 2009 2.493 2.499 2.470 2.484 553,592 -0.00(-0.12%)
Oct 19, 2009 2.487 2.508 2.475 2.487 521,304 -0.01(-0.24%)
Oct 16, 2009 2.487 2.505 2.458 2.493 514,087 +0.00(+0.00%)
Oct 15, 2009 2.467 2.493 2.452 2.493 434,555 +0.02(+0.96%)
Oct 14, 2009 2.481 2.499 2.446 2.470 672,755 +0.04(+1.46%)
Oct 13, 2009 2.408 2.449 2.387 2.434 813,806 -0.02(-0.96%)
Oct 12, 2009 2.471 2.484 2.443 2.458 1,301,566 -0.01(-0.60%)
Oct 09, 2009 2.443 2.473 2.443 2.473 583,091 +0.01(+0.48%)
Oct 08, 2009 2.467 2.475 2.449 2.461 696,712 +0.01(+0.24%)
Oct 07, 2009 2.470 2.481 2.443 2.455 660,649 -0.04(-1.42%)
Oct 06, 2009 2.464 2.505 2.464 2.490 557,170 +0.03(+1.20%)
Oct 05, 2009 2.473 2.481 2.455 2.461 878,599 -0.00(-0.12%)
Oct 02, 2009 2.467 2.484 2.452 2.464 1,143,914 -0.05(-2.11%)
Oct 01, 2009 2.508 2.605 2.508 2.517 852,177 -0.03(-1.27%)
Sep 30, 2009 2.700 2.700 2.549 2.549 1,114,483 -0.06(-2.38%)
Sep 29, 2009 2.605 2.614 2.591 2.611 449,666 +0.04(+1.49%)
Sep 28, 2009 2.641 2.641 2.570 2.573 454,730 -0.01(-0.23%)
Sep 25, 2009 2.529 2.594 2.529 2.579 671,052 +0.03(+1.28%)
Sep 24, 2009 2.552 2.582 2.517 2.546 748,092 -0.00(-0.12%)
Sep 23, 2009 2.517 2.555 2.505 2.549 729,267 +0.03(+1.32%)
Sep 22, 2009 2.517 2.535 2.490 2.516 647,548 -0.00(-0.02%)
Sep 21, 2009 2.508 2.520 2.490 2.517 748,715 -0.00(-0.12%)
Sep 18, 2009 2.508 2.520 2.470 2.520 726,115 +0.01(+0.59%)
Sep 17, 2009 2.526 2.552 2.461 2.505 884,215 -0.02(-0.66%)
Sep 16, 2009 2.514 2.564 2.505 2.522 769,263 +0.02(+0.78%)
Sep 15, 2009 2.437 2.532 2.437 2.502 754,125 -0.01(-0.24%)
Sep 14, 2009 2.487 2.526 2.481 2.508 1,044,264 -0.04(-1.39%)
Sep 11, 2009 2.573 2.600 2.514 2.543 1,120,580 -0.12(-4.55%)
Sep 10, 2009 2.641 2.670 2.635 2.665 907,583 +0.03(+1.15%)
Sep 09, 2009 2.638 2.670 2.629 2.634 903,358 -0.00(-0.03%)
Sep 08, 2009 2.603 2.653 2.603 2.635 889,567 +0.02(+0.68%)
Sep 04, 2009 2.617 2.659 2.579 2.617 873,720 +0.01(+0.45%)
Sep 03, 2009 2.529 2.688 2.529 2.605 1,159,774 +0.11(+4.38%)
Sep 02, 2009 2.662 2.670 2.416 2.496 2,946,044 -0.20(-7.35%)
Sep 01, 2009 2.709 2.741 2.685 2.694 1,366,312 -0.01(-0.54%)
Aug 31, 2009 2.744 2.744 2.676 2.709 979,552 -0.02(-0.65%)
Aug 28, 2009 2.685 2.727 2.667 2.727 910,575 +0.06(+2.44%)
Aug 27, 2009 2.682 2.688 2.650 2.662 993,550 -0.01(-0.44%)
Aug 26, 2009 2.768 2.812 2.629 2.673 1,239,742 -0.03(-1.09%)
Aug 25, 2009 2.732 2.747 2.703 2.703 1,550,863 +0.00(+0.00%)
Aug 24, 2009 2.673 2.741 2.665 2.703 1,422,503 +0.05(+2.01%)
Aug 21, 2009 2.626 2.709 2.608 2.650 1,023,418 +0.05(+2.00%)
Aug 20, 2009 2.594 2.608 2.561 2.598 926,716 +0.01(+0.50%)
Aug 19, 2009 2.561 2.597 2.548 2.585 736,142 +0.01(+0.57%)
Aug 18, 2009 2.520 2.585 2.514 2.570 1,041,518 +0.08(+3.25%)
Aug 17, 2009 2.517 2.526 2.481 2.489 1,145,810 -0.06(-2.36%)
Aug 14, 2009 2.532 2.549 2.499 2.549 915,240 +0.04(+1.41%)
Aug 13, 2009 2.529 2.535 2.478 2.514 1,080,089 +0.06(+2.41%)
Aug 12, 2009 2.449 2.533 2.431 2.455 934,647 +0.00(+0.12%)
Aug 11, 2009 2.505 2.506 2.443 2.452 809,344 -0.05(-1.89%)
Aug 10, 2009 2.505 2.570 2.496 2.499 797,851 -0.02(-0.94%)
Aug 07, 2009 2.473 2.523 2.470 2.523 502,682 +0.06(+2.40%)
Aug 06, 2009 2.499 2.505 2.443 2.464 526,832 -0.02(-0.83%)
Aug 05, 2009 2.437 2.484 2.428 2.484 547,827 +0.04(+1.57%)
Aug 04, 2009 2.402 2.467 2.402 2.446 736,901 +0.01(+0.36%)
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.