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 )

8.285 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:20 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 (%)
Feb 29, 2012 2.810 2.821 2.770 2.774 2,850,740 -0.04(-1.30%)
Feb 28, 2012 2.810 2.810 2.795 2.810 1,098,438 +0.00(+0.13%)
Feb 27, 2012 2.774 2.808 2.763 2.806 779,694 +0.02(+0.79%)
Feb 24, 2012 2.792 2.799 2.781 2.785 743,618 -0.01(-0.26%)
Feb 23, 2012 2.777 2.795 2.763 2.792 664,065 +0.03(+1.06%)
Feb 22, 2012 2.774 2.781 2.755 2.763 683,923 -0.01(-0.26%)
Feb 21, 2012 2.748 2.810 2.748 2.770 604,100 -0.01(-0.39%)
Feb 17, 2012 2.774 2.795 2.770 2.781 538,794 +0.01(+0.53%)
Feb 16, 2012 2.752 2.777 2.748 2.766 468,254 +0.01(+0.26%)
Feb 15, 2012 2.774 2.777 2.748 2.759 576,252 -0.01(-0.26%)
Feb 14, 2012 2.759 2.766 2.752 2.766 414,684 +0.00(+0.00%)
Feb 13, 2012 2.788 2.792 2.755 2.766 627,709 +0.00(+0.00%)
Feb 10, 2012 2.781 2.795 2.752 2.766 765,572 -0.04(-1.30%)
Feb 09, 2012 2.806 2.810 2.788 2.803 743,974 -0.00(-0.13%)
Feb 08, 2012 2.788 2.806 2.788 2.806 834,040 +0.02(+0.65%)
Feb 07, 2012 2.763 2.788 2.759 2.788 766,487 +0.01(+0.53%)
Feb 06, 2012 2.752 2.774 2.744 2.774 750,627 +0.01(+0.40%)
Feb 03, 2012 2.766 2.774 2.744 2.763 1,254,043 +0.01(+0.26%)
Feb 02, 2012 2.748 2.755 2.741 2.755 609,322 +0.01(+0.53%)
Feb 01, 2012 2.719 2.748 2.715 2.741 788,260 +0.03(+0.94%)
Jan 31, 2012 2.715 2.722 2.693 2.715 886,802 +0.01(+0.40%)
Jan 30, 2012 2.722 2.722 2.679 2.704 501,588 -0.01(-0.27%)
Jan 27, 2012 2.701 2.733 2.701 2.712 658,240 -0.00(-0.13%)
Jan 26, 2012 2.759 2.770 2.712 2.715 722,063 -0.04(-1.39%)
Jan 25, 2012 2.712 2.755 2.708 2.754 923,884 +0.03(+1.14%)
Jan 24, 2012 2.697 2.722 2.697 2.722 613,910 +0.01(+0.54%)
Jan 23, 2012 2.701 2.710 2.690 2.708 828,524 +0.03(+0.95%)
Jan 20, 2012 2.682 2.690 2.679 2.682 783,328 +0.00(+0.14%)
Jan 19, 2012 2.682 2.693 2.671 2.679 535,048 +0.01(+0.55%)
Jan 18, 2012 2.639 2.668 2.639 2.664 1,011,698 +0.03(+0.97%)
Jan 17, 2012 2.631 2.657 2.631 2.639 796,897 +0.01(+0.56%)
Jan 13, 2012 2.628 2.631 2.602 2.624 585,828 -0.01(-0.55%)
Jan 12, 2012 2.624 2.639 2.609 2.639 820,742 +0.01(+0.56%)
Jan 11, 2012 2.631 2.639 2.617 2.624 801,624 -0.03(-1.10%)
Jan 10, 2012 2.646 2.664 2.646 2.653 766,427 +0.02(+0.69%)
Jan 09, 2012 2.631 2.646 2.620 2.635 513,916 +0.01(+0.42%)
Jan 06, 2012 2.613 2.628 2.613 2.624 533,450 +0.00(+0.00%)
Jan 05, 2012 2.602 2.628 2.591 2.624 567,820 +0.01(+0.56%)
Jan 04, 2012 2.595 2.613 2.587 2.609 714,690 +0.03(+1.13%)
Dec 30, 2011 2.562 2.587 2.562 2.580 1,081,243 +0.02(+0.71%)
Dec 29, 2011 2.555 2.591 2.540 2.562 1,001,529 +0.01(+0.29%)
Dec 28, 2011 2.595 2.595 2.544 2.555 793,930 -0.04(-1.69%)
Dec 27, 2011 2.555 2.598 2.555 2.598 902,711 +0.03(+1.28%)
Dec 23, 2011 2.555 2.566 2.540 2.566 908,183 +0.04(+1.74%)
Dec 21, 2011 2.522 2.533 2.511 2.522 740,740 -0.02(-0.72%)
Dec 20, 2011 2.511 2.544 2.511 2.540 781,078 +0.05(+2.05%)
Dec 19, 2011 2.511 2.540 2.489 2.489 872,210 -0.04(-1.59%)
Dec 16, 2011 2.544 2.544 2.500 2.529 982,874 +0.02(+0.73%)
Dec 15, 2011 2.521 2.536 2.511 2.511 427,437 -0.00(-0.14%)
Dec 14, 2011 2.539 2.546 2.507 2.514 480,253 -0.04(-1.40%)
Dec 13, 2011 2.546 2.568 2.538 2.550 665,370 +0.01(+0.28%)
Dec 12, 2011 2.543 2.546 2.529 2.543 1,141,202 -0.03(-1.11%)
Dec 09, 2011 2.554 2.582 2.554 2.571 413,831 +0.02(+0.70%)
Dec 08, 2011 2.575 2.578 2.543 2.554 1,084,045 -0.04(-1.38%)
Dec 07, 2011 2.571 2.589 2.532 2.589 836,911 +0.01(+0.55%)
Dec 06, 2011 2.557 2.586 2.550 2.575 539,873 +0.01(+0.42%)
Dec 05, 2011 2.568 2.589 2.557 2.564 542,080 +0.01(+0.42%)
Dec 02, 2011 2.578 2.586 2.546 2.554 597,819 -0.01(-0.28%)
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.