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 (%)
Feb 28, 2011 2.818 2.832 2.808 2.828 825,347 +0.02(+0.59%)
Feb 25, 2011 2.795 2.818 2.792 2.812 494,049 +0.03(+0.95%)
Feb 24, 2011 2.795 2.807 2.779 2.785 624,551 -0.01(-0.47%)
Feb 23, 2011 2.815 2.825 2.795 2.799 726,340 -0.00(-0.12%)
Feb 22, 2011 2.832 2.851 2.799 2.802 824,184 -0.06(-1.97%)
Feb 18, 2011 2.851 2.874 2.842 2.858 830,677 +0.01(+0.23%)
Feb 17, 2011 2.855 2.865 2.845 2.851 690,199 -0.02(-0.69%)
Feb 16, 2011 2.855 2.871 2.845 2.871 698,872 +0.01(+0.46%)
Feb 15, 2011 2.842 2.858 2.838 2.858 540,272 -0.00(-0.12%)
Feb 14, 2011 2.835 2.875 2.828 2.861 676,302 +0.03(+0.93%)
Feb 11, 2011 2.802 2.842 2.802 2.835 552,125 +0.01(+0.47%)
Feb 10, 2011 2.812 2.828 2.812 2.822 547,962 +0.01(+0.23%)
Feb 09, 2011 2.818 2.825 2.812 2.815 599,883 -0.01(-0.47%)
Feb 08, 2011 2.818 2.832 2.808 2.828 914,316 -0.00(-0.12%)
Feb 07, 2011 2.812 2.832 2.812 2.832 907,127 +0.02(+0.71%)
Feb 04, 2011 2.805 2.822 2.805 2.812 550,580 -0.00(-0.12%)
Feb 03, 2011 2.822 2.828 2.808 2.815 637,387 -0.01(-0.35%)
Feb 02, 2011 2.805 2.825 2.789 2.825 516,157 +0.00(+0.00%)
Feb 01, 2011 2.789 2.828 2.789 2.825 879,829 +0.05(+1.67%)
Jan 31, 2011 2.785 2.795 2.772 2.779 869,000 -0.01(-0.24%)
Jan 28, 2011 2.825 2.825 2.775 2.785 1,173,221 -0.04(-1.52%)
Jan 27, 2011 2.822 2.830 2.805 2.828 632,045 +0.02(+0.59%)
Jan 26, 2011 2.799 2.828 2.795 2.812 965,907 +0.01(+0.37%)
Jan 25, 2011 2.858 2.871 2.772 2.801 2,350,113 -0.07(-2.54%)
Jan 24, 2011 2.871 2.891 2.848 2.875 568,407 -0.01(-0.34%)
Jan 21, 2011 2.848 2.885 2.848 2.885 605,606 +0.03(+0.93%)
Jan 20, 2011 2.845 2.861 2.832 2.858 592,008 +0.00(+0.12%)
Jan 19, 2011 2.848 2.855 2.815 2.855 580,780 -0.00(-0.00%)
Jan 18, 2011 2.878 2.878 2.845 2.855 812,424 -0.02(-0.58%)
Jan 14, 2011 2.878 2.888 2.865 2.871 526,722 -0.02(-0.69%)
Jan 13, 2011 2.885 2.894 2.878 2.891 370,972 +0.00(+0.00%)
Jan 12, 2011 2.875 2.891 2.871 2.891 358,668 +0.01(+0.46%)
Jan 11, 2011 2.888 2.891 2.865 2.878 337,546 +0.01(+0.23%)
Jan 10, 2011 2.881 2.888 2.865 2.871 366,259 -0.02(-0.69%)
Jan 07, 2011 2.885 2.899 2.870 2.891 411,819 +0.01(+0.46%)
Jan 06, 2011 2.921 2.921 2.878 2.878 703,990 -0.03(-1.14%)
Jan 05, 2011 2.904 2.926 2.901 2.911 614,959 -0.00(-0.11%)
Jan 04, 2011 2.908 2.921 2.898 2.914 607,818 -0.00(-0.11%)
Jan 03, 2011 2.885 2.924 2.885 2.918 636,051 +0.04(+1.38%)
Dec 31, 2010 2.977 2.977 2.871 2.878 672,787 +0.00(+0.12%)
Dec 30, 2010 2.861 2.878 2.848 2.875 620,443 +0.01(+0.46%)
Dec 29, 2010 2.851 2.878 2.851 2.861 419,084 +0.00(+0.12%)
Dec 28, 2010 2.871 2.898 2.858 2.858 764,720 -0.03(-0.92%)
Dec 27, 2010 2.898 2.923 2.885 2.885 426,859 -0.02(-0.68%)
Dec 23, 2010 2.908 2.918 2.901 2.904 395,389 +0.01(+0.34%)
Dec 22, 2010 2.858 2.921 2.858 2.894 821,690 +0.02(+0.81%)
Dec 21, 2010 2.868 2.875 2.858 2.871 671,399 +0.01(+0.46%)
Dec 20, 2010 2.937 2.937 2.852 2.858 966,660 -0.06(-1.93%)
Dec 17, 2010 2.951 2.961 2.894 2.914 819,939 -0.05(-1.62%)
Dec 16, 2010 2.927 2.978 2.927 2.962 567,516 +0.04(+1.20%)
Dec 15, 2010 2.936 2.959 2.927 2.927 838,427 -0.03(-0.86%)
Dec 14, 2010 2.959 2.978 2.953 2.953 665,741 +0.00(+0.00%)
Dec 13, 2010 2.985 2.988 2.949 2.953 805,540 -0.01(-0.43%)
Dec 10, 2010 2.940 2.965 2.933 2.965 497,025 +0.01(+0.44%)
Dec 09, 2010 2.924 2.956 2.920 2.953 595,173 +0.01(+0.44%)
Dec 08, 2010 2.924 2.953 2.911 2.940 690,327 +0.01(+0.33%)
Dec 07, 2010 2.940 2.940 2.914 2.930 568,181 +0.00(+0.00%)
Dec 06, 2010 2.936 2.936 2.901 2.930 538,788 +0.00(+0.00%)
Dec 03, 2010 2.920 2.933 2.911 2.930 607,052 -0.01(-0.33%)
Dec 02, 2010 2.927 2.946 2.920 2.940 628,553 +0.00(+0.00%)
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.