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 )

8.288 -0.002 (-0.03%)
Streaming Delayed Price Updated: 1:03 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 (%)
May 24, 2011 2.979 2.993 2.972 2.979 566,993 +0.00(+0.00%)
May 23, 2011 2.959 2.979 2.945 2.979 617,626 +0.01(+0.34%)
May 20, 2011 2.976 2.979 2.962 2.969 522,128 -0.01(-0.34%)
May 19, 2011 2.969 2.979 2.965 2.979 532,458 +0.01(+0.34%)
May 18, 2011 2.976 2.979 2.952 2.969 748,868 +0.01(+0.35%)
May 17, 2011 2.969 2.979 2.952 2.959 542,209 -0.03(-0.91%)
May 16, 2011 2.993 2.996 2.979 2.986 348,515 +0.00(+0.00%)
May 13, 2011 3.000 3.010 2.972 2.986 654,478 -0.01(-0.45%)
May 12, 2011 2.979 3.002 2.976 3.000 396,725 +0.01(+0.34%)
May 11, 2011 3.006 3.006 2.979 2.989 424,760 -0.02(-0.68%)
May 10, 2011 2.979 3.013 2.979 3.010 357,097 +0.03(+1.14%)
May 09, 2011 2.955 2.989 2.952 2.976 606,450 +0.02(+0.69%)
May 06, 2011 2.965 2.989 2.952 2.955 509,114 +0.00(+0.12%)
May 05, 2011 2.972 2.976 2.942 2.952 535,198 -0.03(-1.03%)
May 04, 2011 3.003 3.003 2.965 2.983 661,762 -0.02(-0.57%)
May 03, 2011 3.034 3.034 3.000 3.000 500,141 -0.04(-1.45%)
May 02, 2011 3.037 3.044 3.037 3.044 550,513 +0.04(+1.25%)
Apr 29, 2011 2.993 3.013 2.993 3.006 445,590 +0.01(+0.23%)
Apr 28, 2011 3.000 3.006 2.986 3.000 609,199 -0.00(-0.11%)
Apr 27, 2011 3.006 3.006 2.986 3.003 510,838 +0.01(+0.23%)
Apr 26, 2011 3.010 3.017 2.986 2.996 695,233 -0.01(-0.23%)
Apr 25, 2011 3.017 3.020 3.000 3.003 513,302 -0.03(-0.90%)
Apr 21, 2011 3.037 3.044 3.013 3.030 423,139 +0.00(+0.00%)
Apr 20, 2011 3.030 3.047 3.017 3.030 459,858 +0.02(+0.56%)
Apr 19, 2011 3.010 3.017 3.000 3.013 396,211 +0.01(+0.45%)
Apr 18, 2011 2.983 3.006 2.942 3.000 505,824 +0.01(+0.46%)
Apr 15, 2011 2.976 3.000 2.976 2.986 435,701 +0.00(+0.11%)
Apr 14, 2011 2.972 2.986 2.959 2.983 380,577 +0.02(+0.57%)
Apr 13, 2011 2.986 2.988 2.952 2.965 551,153 -0.02(-0.57%)
Apr 12, 2011 2.969 2.986 2.945 2.983 672,262 -0.01(-0.23%)
Apr 11, 2011 3.034 3.040 2.979 2.989 619,693 -0.03(-1.01%)
Apr 08, 2011 3.047 3.047 3.013 3.020 424,196 -0.02(-0.78%)
Apr 07, 2011 3.006 3.044 3.006 3.044 526,305 +0.03(+0.90%)
Apr 06, 2011 3.023 3.037 3.010 3.017 500,535 -0.01(-0.23%)
Apr 05, 2011 3.003 3.040 3.003 3.023 593,953 +0.03(+0.91%)
Apr 04, 2011 3.027 3.045 2.989 2.996 622,457 -0.04(-1.23%)
Apr 01, 2011 3.023 3.051 3.007 3.034 811,496 -0.01(-0.34%)
Mar 31, 2011 3.030 3.047 3.000 3.044 897,375 +0.04(+1.36%)
Mar 30, 2011 3.010 3.027 2.989 3.003 701,686 +0.01(+0.23%)
Mar 29, 2011 2.996 3.010 2.983 2.996 482,157 +0.00(+0.00%)
Mar 28, 2011 2.979 3.017 2.976 2.996 1,123,465 +0.04(+1.27%)
Mar 25, 2011 2.942 2.965 2.931 2.959 593,013 +0.02(+0.58%)
Mar 24, 2011 2.942 2.952 2.918 2.942 945,197 +0.02(+0.82%)
Mar 23, 2011 2.918 2.926 2.908 2.918 684,909 +0.01(+0.23%)
Mar 22, 2011 2.925 2.931 2.908 2.911 538,224 -0.01(-0.35%)
Mar 21, 2011 2.921 2.921 2.908 2.921 587,649 +0.04(+1.30%)
Mar 18, 2011 2.897 2.897 2.870 2.884 666,235 +0.02(+0.83%)
Mar 17, 2011 2.901 2.908 2.850 2.860 1,085,380 +0.05(+1.82%)
Mar 16, 2011 2.802 2.822 2.767 2.809 669,363 -0.01(-0.24%)
Mar 15, 2011 2.802 2.829 2.799 2.816 762,943 -0.01(-0.36%)
Mar 14, 2011 2.863 2.877 2.812 2.826 641,593 -0.05(-1.78%)
Mar 11, 2011 2.850 2.887 2.840 2.877 474,993 +0.03(+0.90%)
Mar 10, 2011 2.858 2.888 2.835 2.851 807,853 -0.01(-0.46%)
Mar 09, 2011 2.898 2.898 2.865 2.865 475,530 -0.03(-1.03%)
Mar 08, 2011 2.878 2.894 2.868 2.894 747,181 +0.02(+0.69%)
Mar 07, 2011 2.871 2.878 2.861 2.875 750,065 +0.01(+0.23%)
Mar 04, 2011 2.878 2.878 2.848 2.868 460,862 -0.01(-0.35%)
Mar 03, 2011 2.845 2.878 2.845 2.878 437,104 +0.05(+1.64%)
Mar 02, 2011 2.812 2.838 2.812 2.832 566,442 +0.02(+0.59%)
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.