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%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 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 2.027 2.036 1.975 1.985 764,136 -0.02(-1.03%)
Apr 29, 2009 2.068 2.068 1.971 2.006 435,670 +0.06(+2.88%)
Apr 28, 2009 1.935 1.982 1.935 1.950 261,991 -0.01(-0.30%)
Apr 27, 2009 1.944 1.994 1.944 1.956 560,752 -0.04(-1.78%)
Apr 24, 2009 2.003 2.012 1.976 1.991 653,137 +0.01(+0.30%)
Apr 23, 2009 1.974 1.985 1.935 1.985 514,451 +0.04(+2.13%)
Apr 22, 2009 1.935 1.997 1.935 1.944 536,307 -0.01(-0.75%)
Apr 21, 2009 1.855 1.985 1.855 1.959 689,649 +0.06(+3.11%)
Apr 20, 2009 1.982 1.991 1.891 1.900 571,543 -0.11(-5.30%)
Apr 17, 2009 2.000 2.030 1.982 2.006 606,038 -0.03(-1.31%)
Apr 16, 2009 1.988 2.033 1.968 2.033 550,875 +0.08(+3.93%)
Apr 15, 2009 1.950 1.959 1.920 1.956 688,881 +0.01(+0.30%)
Apr 14, 2009 1.979 1.979 1.929 1.950 571,015 -0.04(-2.08%)
Apr 13, 2009 1.994 1.997 1.953 1.991 439,471 -0.02(-1.03%)
Apr 09, 2009 2.062 2.068 1.991 2.012 868,723 +0.04(+2.10%)
Apr 08, 2009 1.944 1.976 1.867 1.971 888,497 +0.02(+1.21%)
Apr 07, 2009 1.867 1.947 1.867 1.947 639,470 +0.02(+0.92%)
Apr 06, 2009 1.929 1.950 1.891 1.929 710,138 -0.05(-2.39%)
Apr 03, 2009 1.982 1.982 1.930 1.976 724,445 -0.05(-2.34%)
Apr 02, 2009 1.938 2.024 1.938 2.024 754,591 +0.10(+5.38%)
Apr 01, 2009 1.829 1.935 1.823 1.920 838,886 +0.04(+1.88%)
Mar 31, 2009 1.941 1.941 1.820 1.885 711,035 +0.09(+5.11%)
Mar 30, 2009 1.796 1.802 1.767 1.793 690,394 -0.12(-6.04%)
Mar 26, 2009 1.870 1.950 1.858 1.909 912,167 +0.04(+2.22%)
Mar 25, 2009 1.852 1.882 1.805 1.867 578,736 +0.03(+1.77%)
Mar 24, 2009 1.823 1.864 1.817 1.835 592,708 +0.00(+0.16%)
Mar 23, 2009 1.802 1.844 1.800 1.832 743,617 +0.11(+6.53%)
Mar 20, 2009 1.743 1.773 1.719 1.719 377,715 -0.04(-2.51%)
Mar 19, 2009 1.793 1.808 1.749 1.764 544,739 -0.01(-0.83%)
Mar 18, 2009 1.719 1.796 1.719 1.779 376,703 +0.04(+2.56%)
Mar 17, 2009 1.714 1.740 1.687 1.734 795,865 +0.02(+1.03%)
Mar 16, 2009 1.731 1.773 1.696 1.716 837,366 +0.03(+1.93%)
Mar 13, 2009 1.708 1.708 1.649 1.684 0 +0.02(+1.06%)
Mar 12, 2009 1.554 1.675 1.554 1.666 738,601 -0.03(-1.74%)
Mar 11, 2009 1.681 1.714 1.653 1.696 1,181,081 +0.07(+4.36%)
Mar 10, 2009 1.530 1.637 1.527 1.625 1,066,529 +0.11(+7.00%)
Mar 09, 2009 1.489 1.551 1.489 1.519 1,205,059 -0.01(-0.96%)
Mar 06, 2009 1.569 1.595 1.492 1.533 0 -0.02(-1.14%)
Mar 05, 2009 1.592 1.595 1.524 1.551 525,201 -0.08(-4.89%)
Mar 04, 2009 1.584 1.639 1.571 1.631 832,983 +0.01(+0.90%)
Mar 02, 2009 1.719 1.740 1.613 1.616 990,743 -0.16(-8.82%)
Feb 27, 2009 1.755 1.802 1.743 1.773 0 -0.04(-2.28%)
Feb 26, 2009 1.861 1.904 1.814 1.814 561,419 -0.04(-2.23%)
Feb 25, 2009 1.767 1.861 1.743 1.855 1,135,095 +0.06(+3.46%)
Feb 24, 2009 1.663 1.793 1.660 1.793 1,240,271 +0.13(+8.01%)
Feb 23, 2009 1.793 1.802 1.637 1.660 1,385,923 -0.13(-7.41%)
Feb 20, 2009 1.811 1.817 1.731 1.793 1,396,907 -0.04(-2.41%)
Feb 19, 2009 1.873 1.903 1.829 1.838 923,551 -0.04(-2.35%)
Feb 18, 2009 1.947 1.965 1.852 1.882 1,049,418 -0.05(-2.75%)
Feb 17, 2009 2.003 2.003 1.935 1.935 829,808 -0.14(-6.96%)
Feb 13, 2009 2.130 2.136 2.074 2.080 808,626 -0.07(-3.16%)
Feb 12, 2009 2.142 2.148 2.071 2.148 723,883 -0.00(-0.14%)
Feb 11, 2009 2.133 2.180 2.106 2.151 530,834 -0.00(-0.14%)
Feb 10, 2009 2.192 2.239 2.127 2.154 683,763 -0.08(-3.70%)
Feb 09, 2009 2.242 2.254 2.198 2.236 603,902 -0.01(-0.26%)
Feb 06, 2009 2.163 2.257 2.157 2.242 1,206,352 +0.05(+2.29%)
Feb 05, 2009 2.207 2.207 2.145 2.192 582,134 -0.06(-2.88%)
Feb 04, 2009 2.233 2.269 2.210 2.257 506,020 -0.00(-0.00%)
Feb 03, 2009 2.189 2.257 2.171 2.257 590,078 +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.