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 )

8.287 +0.007 (+0.08%)
Streaming Delayed Price Updated: 2:57 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, 2010 2.681 2.689 2.669 2.675 340,593 -0.02(-0.68%)
Apr 29, 2010 2.678 2.696 2.675 2.693 440,148 +0.02(+0.67%)
Apr 28, 2010 2.660 2.690 2.660 2.675 482,182 +0.01(+0.35%)
Apr 27, 2010 2.696 2.696 2.654 2.666 597,287 -0.03(-1.01%)
Apr 26, 2010 2.702 2.702 2.678 2.693 555,239 +0.00(+0.00%)
Apr 23, 2010 2.687 2.699 2.672 2.693 499,935 +0.02(+0.68%)
Apr 22, 2010 2.657 2.684 2.651 2.675 557,443 -0.01(-0.34%)
Apr 21, 2010 2.681 2.687 2.651 2.684 831,129 -0.01(-0.23%)
Apr 20, 2010 2.687 2.699 2.681 2.690 479,814 +0.01(+0.34%)
Apr 19, 2010 2.672 2.699 2.666 2.681 800,814 +0.01(+0.23%)
Apr 16, 2010 2.702 2.705 2.672 2.675 678,344 -0.03(-1.23%)
Apr 15, 2010 2.711 2.726 2.702 2.708 501,915 -0.02(-0.78%)
Apr 14, 2010 2.729 2.739 2.714 2.729 457,941 +0.02(+0.56%)
Apr 13, 2010 2.705 2.726 2.696 2.714 488,457 -0.00(-0.11%)
Apr 12, 2010 2.714 2.723 2.696 2.717 438,455 +0.00(+0.00%)
Apr 09, 2010 2.705 2.729 2.699 2.717 531,196 +0.01(+0.45%)
Apr 08, 2010 2.675 2.717 2.669 2.705 414,431 +0.01(+0.45%)
Apr 07, 2010 2.723 2.723 2.678 2.693 446,983 -0.02(-0.67%)
Apr 06, 2010 2.720 2.728 2.702 2.711 448,850 -0.02(-0.67%)
Apr 05, 2010 2.717 2.736 2.714 2.729 460,157 +0.02(+0.56%)
Apr 01, 2010 2.702 2.714 2.714 2.714 716,047 +0.02(+0.90%)
Mar 31, 2010 2.717 2.726 2.675 2.690 848,173 -0.01(-0.23%)
Mar 30, 2010 2.699 2.708 2.675 2.696 404,422 +0.00(+0.11%)
Mar 29, 2010 2.729 2.729 2.687 2.693 508,423 -0.03(-1.00%)
Mar 26, 2010 2.699 2.729 2.690 2.720 543,250 +0.03(+1.24%)
Mar 25, 2010 2.705 2.720 2.675 2.687 448,735 -0.01(-0.34%)
Mar 24, 2010 2.699 2.717 2.687 2.696 276,752 -0.02(-0.67%)
Mar 23, 2010 2.693 2.714 2.690 2.714 414,029 +0.02(+0.56%)
Mar 22, 2010 2.651 2.702 2.629 2.699 669,652 +0.04(+1.48%)
Mar 19, 2010 2.681 2.699 2.658 2.660 527,750 -0.03(-1.13%)
Mar 18, 2010 2.687 2.690 2.669 2.690 588,404 +0.01(+0.34%)
Mar 17, 2010 2.684 2.696 2.672 2.681 550,968 +0.01(+0.34%)
Mar 16, 2010 2.690 2.696 2.666 2.672 695,551 -0.02(-0.56%)
Mar 15, 2010 2.675 2.687 2.663 2.687 434,651 -0.01(-0.34%)
Mar 12, 2010 2.732 2.742 2.687 2.696 522,589 -0.02(-0.89%)
Mar 11, 2010 2.693 2.723 2.681 2.720 703,996 +0.03(+1.19%)
Mar 10, 2010 2.700 2.700 2.680 2.688 684,037 +0.01(+0.22%)
Mar 09, 2010 2.712 2.718 2.677 2.683 829,226 -0.03(-1.09%)
Mar 08, 2010 2.718 2.718 2.700 2.712 765,324 -0.01(-0.54%)
Mar 05, 2010 2.686 2.727 2.656 2.727 658,936 +0.07(+2.56%)
Mar 04, 2010 2.665 2.668 2.647 2.659 509,977 -0.01(-0.44%)
Mar 03, 2010 2.688 2.691 2.647 2.671 892,617 -0.01(-0.33%)
Mar 02, 2010 2.656 2.683 2.641 2.680 656,999 +0.04(+1.68%)
Mar 01, 2010 2.641 2.650 2.623 2.635 548,702 +0.03(+1.02%)
Feb 26, 2010 2.579 2.626 2.579 2.609 524,348 +0.01(+0.39%)
Feb 25, 2010 2.535 2.599 2.532 2.599 618,748 +0.01(+0.53%)
Feb 24, 2010 2.538 2.594 2.538 2.585 984,917 +0.05(+2.10%)
Feb 23, 2010 2.520 2.538 2.479 2.532 834,679 +0.02(+0.82%)
Feb 22, 2010 2.532 2.532 2.496 2.511 506,422 -0.01(-0.35%)
Feb 19, 2010 2.473 2.523 2.473 2.520 391,542 +0.03(+1.07%)
Feb 18, 2010 2.467 2.502 2.464 2.493 577,893 +0.02(+0.84%)
Feb 17, 2010 2.455 2.479 2.455 2.473 877,757 +0.01(+0.48%)
Feb 16, 2010 2.434 2.467 2.408 2.461 799,886 +0.06(+2.33%)
Feb 12, 2010 2.387 2.405 2.405 2.405 548,002 -0.00(-0.12%)
Feb 11, 2010 2.405 2.428 2.381 2.408 926,888 -0.00(-0.13%)
Feb 10, 2010 2.458 2.467 2.402 2.411 1,072,154 -0.05(-2.03%)
Feb 09, 2010 2.434 2.482 2.434 2.461 650,798 +0.04(+1.59%)
Feb 08, 2010 2.443 2.470 2.411 2.423 545,026 -0.02(-0.85%)
Feb 05, 2010 2.458 2.467 2.373 2.443 1,135,068 -0.04(-1.69%)
Feb 04, 2010 2.547 2.547 2.479 2.485 567,931 -0.07(-2.86%)
Feb 03, 2010 2.514 2.561 2.514 2.558 519,271 +0.03(+1.05%)
Feb 02, 2010 2.479 2.535 2.473 2.532 608,942 +0.06(+2.27%)
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.