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 (%)
Jan 29, 2010 2.446 2.505 2.434 2.473 946,086 +0.04(+1.45%)
Jan 28, 2010 2.428 2.437 2.410 2.437 761,938 +0.02(+0.86%)
Jan 27, 2010 2.514 2.514 2.410 2.416 1,700,096 -0.09(-3.42%)
Jan 26, 2010 2.546 2.546 2.481 2.502 875,386 -0.03(-1.17%)
Jan 25, 2010 2.564 2.579 2.529 2.532 1,012,592 -0.02(-0.70%)
Jan 22, 2010 2.635 2.635 2.549 2.549 966,624 -0.09(-3.58%)
Jan 21, 2010 2.653 2.673 2.629 2.644 765,015 -0.01(-0.33%)
Jan 20, 2010 2.629 2.656 2.620 2.653 551,253 +0.00(+0.11%)
Jan 19, 2010 2.623 2.665 2.623 2.650 654,468 +0.01(+0.45%)
Jan 15, 2010 2.644 2.638 2.638 2.638 603,243 -0.01(-0.56%)
Jan 14, 2010 2.638 2.653 2.629 2.653 390,689 +0.00(+0.11%)
Jan 13, 2010 2.638 2.653 2.614 2.650 544,831 +0.03(+1.24%)
Jan 12, 2010 2.650 2.653 2.608 2.617 606,225 -0.02(-0.89%)
Jan 11, 2010 2.665 2.665 2.620 2.641 559,472 +0.01(+0.34%)
Jan 08, 2010 2.623 2.632 2.617 2.632 450,435 -0.01(-0.56%)
Jan 07, 2010 2.644 2.665 2.623 2.647 718,197 +0.01(+0.22%)
Jan 06, 2010 2.656 2.673 2.641 2.641 779,419 -0.02(-0.78%)
Jan 05, 2010 2.629 2.682 2.629 2.662 667,734 +0.04(+1.69%)
Jan 04, 2010 2.605 2.638 2.605 2.617 971,847 +0.02(+0.68%)
Dec 31, 2009 2.721 2.600 2.600 2.600 846,300 -0.06(-2.22%)
Dec 30, 2009 2.644 2.697 2.623 2.659 536,192 +0.02(+0.89%)
Dec 29, 2009 2.659 2.688 2.635 2.635 553,619 -0.02(-0.77%)
Dec 28, 2009 2.585 2.697 2.585 2.656 875,887 +0.06(+2.16%)
Dec 24, 2009 2.585 2.600 2.576 2.600 296,777 +0.02(+0.92%)
Dec 23, 2009 2.576 2.585 2.546 2.576 709,301 +0.02(+0.81%)
Dec 22, 2009 2.538 2.572 2.499 2.555 1,081,393 +0.01(+0.58%)
Dec 21, 2009 2.629 2.659 2.540 2.540 1,065,953 -0.10(-3.70%)
Dec 18, 2009 2.653 2.662 2.597 2.638 785,292 -0.06(-2.19%)
Dec 17, 2009 2.709 2.721 2.682 2.697 676,868 -0.02(-0.87%)
Dec 16, 2009 2.682 2.741 2.679 2.721 1,153,277 +0.05(+1.88%)
Dec 15, 2009 2.665 2.676 2.659 2.670 785,360 +0.00(+0.11%)
Dec 14, 2009 2.664 2.667 2.659 2.667 680,652 +0.02(+0.67%)
Dec 11, 2009 2.653 2.656 2.623 2.650 792,327 +0.01(+0.56%)
Dec 10, 2009 2.635 2.641 2.611 2.635 662,426 +0.02(+0.79%)
Dec 09, 2009 2.588 2.614 2.558 2.614 757,666 +0.03(+1.14%)
Dec 08, 2009 2.585 2.585 2.546 2.585 599,109 +0.00(+0.00%)
Dec 07, 2009 2.626 2.626 2.585 2.585 933,388 -0.01(-0.34%)
Dec 04, 2009 2.626 2.653 2.591 2.594 1,037,717 -0.03(-1.01%)
Dec 03, 2009 2.656 2.656 2.617 2.620 885,061 -0.03(-1.22%)
Dec 02, 2009 2.635 2.656 2.635 2.653 738,996 +0.01(+0.34%)
Dec 01, 2009 2.641 2.659 2.632 2.644 1,046,576 +0.00(+0.11%)
Nov 30, 2009 2.641 2.647 2.608 2.641 687,145 +0.01(+0.45%)
Nov 27, 2009 2.514 2.635 2.514 2.629 512,827 +0.02(+0.79%)
Nov 25, 2009 2.567 2.614 2.567 2.608 815,830 +0.08(+3.03%)
Nov 24, 2009 2.523 2.573 2.514 2.532 925,348 +0.01(+0.47%)
Nov 23, 2009 2.511 2.526 2.502 2.520 964,088 +0.04(+1.43%)
Nov 20, 2009 2.467 2.487 2.467 2.484 504,608 +0.01(+0.24%)
Nov 19, 2009 2.475 2.478 2.452 2.478 613,615 -0.01(-0.24%)
Nov 18, 2009 2.481 2.484 2.474 2.484 464,700 +0.00(+0.00%)
Nov 17, 2009 2.467 2.484 2.461 2.484 702,947 +0.02(+0.72%)
Nov 16, 2009 2.449 2.487 2.449 2.467 760,401 +0.02(+0.72%)
Nov 13, 2009 2.437 2.461 2.434 2.449 699,125 +0.01(+0.24%)
Nov 12, 2009 2.455 2.455 2.422 2.443 513,999 -0.00(-0.12%)
Nov 11, 2009 2.452 2.473 2.440 2.446 775,952 +0.00(+0.17%)
Nov 10, 2009 2.405 2.443 2.405 2.442 527,922 +0.00(+0.19%)
Nov 09, 2009 2.416 2.440 2.408 2.437 615,358 +0.04(+1.65%)
Nov 06, 2009 2.363 2.413 2.354 2.397 517,631 +0.00(+0.20%)
Nov 05, 2009 2.366 2.396 2.354 2.393 515,722 +0.05(+2.02%)
Nov 04, 2009 2.328 2.360 2.328 2.345 597,539 +0.04(+1.53%)
Nov 03, 2009 2.316 2.340 2.304 2.310 602,654 -0.01(-0.64%)
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.