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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2011 2.785 2.795 2.772 2.778 869,099 -0.01(-0.24%)
Jan 28, 2011 2.825 2.825 2.775 2.785 1,173,355 -0.04(-1.52%)
Jan 27, 2011 2.821 2.830 2.805 2.828 632,117 +0.02(+0.59%)
Jan 26, 2011 2.798 2.828 2.795 2.811 966,017 +0.01(+0.37%)
Jan 25, 2011 2.858 2.871 2.772 2.801 2,350,381 -0.07(-2.54%)
Jan 24, 2011 2.871 2.891 2.848 2.874 568,472 -0.01(-0.34%)
Jan 21, 2011 2.848 2.884 2.848 2.884 605,675 +0.03(+0.93%)
Jan 20, 2011 2.844 2.861 2.831 2.858 592,076 +0.00(+0.12%)
Jan 19, 2011 2.848 2.854 2.815 2.854 580,847 -0.00(-0.00%)
Jan 18, 2011 2.878 2.878 2.844 2.854 812,517 -0.02(-0.58%)
Jan 14, 2011 2.878 2.887 2.864 2.871 526,782 -0.02(-0.69%)
Jan 13, 2011 2.884 2.894 2.878 2.891 371,014 +0.00(+0.00%)
Jan 12, 2011 2.874 2.891 2.871 2.891 358,709 +0.01(+0.46%)
Jan 11, 2011 2.887 2.891 2.864 2.878 337,585 +0.01(+0.23%)
Jan 10, 2011 2.881 2.887 2.864 2.871 366,301 -0.02(-0.69%)
Jan 07, 2011 2.884 2.899 2.869 2.891 411,866 +0.01(+0.46%)
Jan 06, 2011 2.921 2.921 2.878 2.878 704,071 -0.03(-1.14%)
Jan 05, 2011 2.904 2.926 2.901 2.911 615,029 -0.00(-0.11%)
Jan 04, 2011 2.907 2.921 2.897 2.914 607,888 -0.00(-0.11%)
Jan 03, 2011 2.884 2.924 2.884 2.917 636,123 +0.04(+1.38%)
Dec 31, 2010 2.977 2.977 2.871 2.878 672,863 +0.00(+0.12%)
Dec 30, 2010 2.861 2.878 2.848 2.874 620,513 +0.01(+0.46%)
Dec 29, 2010 2.851 2.878 2.851 2.861 419,132 +0.00(+0.12%)
Dec 28, 2010 2.871 2.897 2.858 2.858 764,808 -0.03(-0.92%)
Dec 27, 2010 2.897 2.923 2.884 2.884 426,908 -0.02(-0.68%)
Dec 23, 2010 2.907 2.917 2.901 2.904 395,434 +0.01(+0.34%)
Dec 22, 2010 2.858 2.921 2.858 2.894 821,783 +0.02(+0.81%)
Dec 21, 2010 2.868 2.874 2.858 2.871 671,476 +0.01(+0.46%)
Dec 20, 2010 2.937 2.937 2.851 2.858 966,770 -0.06(-1.93%)
Dec 17, 2010 2.950 2.960 2.894 2.914 820,033 -0.05(-1.62%)
Dec 16, 2010 2.926 2.978 2.926 2.962 567,581 +0.04(+1.20%)
Dec 15, 2010 2.936 2.959 2.926 2.927 838,523 -0.03(-0.86%)
Dec 14, 2010 2.959 2.978 2.952 2.952 665,817 +0.00(+0.00%)
Dec 13, 2010 2.984 2.988 2.949 2.952 805,632 -0.01(-0.43%)
Dec 10, 2010 2.939 2.965 2.933 2.965 497,082 +0.01(+0.44%)
Dec 09, 2010 2.923 2.955 2.920 2.952 595,241 +0.01(+0.44%)
Dec 08, 2010 2.923 2.952 2.910 2.939 690,405 +0.01(+0.33%)
Dec 07, 2010 2.939 2.939 2.914 2.930 568,245 +0.00(+0.00%)
Dec 06, 2010 2.936 2.936 2.901 2.930 538,849 +0.00(+0.00%)
Dec 03, 2010 2.920 2.933 2.910 2.930 607,121 -0.01(-0.33%)
Dec 02, 2010 2.926 2.946 2.920 2.939 628,625 +0.00(+0.00%)
Dec 01, 2010 2.936 2.968 2.933 2.939 740,768 +0.03(+1.00%)
Nov 30, 2010 2.910 2.923 2.905 2.910 386,377 -0.02(-0.66%)
Nov 29, 2010 2.878 2.930 2.878 2.930 398,851 +0.00(+0.11%)
Nov 26, 2010 2.878 2.926 2.878 2.926 172,537 +0.02(+0.78%)
Nov 24, 2010 2.865 2.904 2.904 2.904 516,448 +0.05(+1.69%)
Nov 23, 2010 2.862 2.875 2.846 2.856 437,155 -0.02(-0.56%)
Nov 22, 2010 2.881 2.901 2.846 2.872 846,897 -0.02(-0.56%)
Nov 19, 2010 2.875 2.888 2.859 2.888 624,286 +0.00(+0.00%)
Nov 18, 2010 2.859 2.894 2.859 2.888 442,781 +0.04(+1.47%)
Nov 17, 2010 2.807 2.852 2.795 2.846 573,377 +0.03(+0.91%)
Nov 16, 2010 2.843 2.865 2.778 2.820 944,559 -0.06(-2.12%)
Nov 15, 2010 2.881 2.891 2.849 2.881 510,466 +0.01(+0.45%)
Nov 12, 2010 2.869 2.878 2.830 2.869 842,399 -0.02(-0.78%)
Nov 11, 2010 2.875 2.891 2.849 2.891 989,737 +0.01(+0.22%)
Nov 10, 2010 2.875 2.891 2.852 2.885 975,219 +0.01(+0.34%)
Nov 09, 2010 2.894 2.904 2.865 2.875 610,774 -0.03(-1.00%)
Nov 08, 2010 2.914 2.914 2.881 2.904 806,850 -0.02(-0.77%)
Nov 05, 2010 2.926 2.939 2.907 2.926 904,801 -0.01(-0.22%)
Nov 04, 2010 2.930 2.943 2.920 2.933 652,735 +0.02(+0.66%)
Nov 03, 2010 2.926 2.930 2.898 2.914 531,146 -0.01(-0.44%)
Nov 02, 2010 2.904 2.930 2.898 2.926 751,956 +0.05(+1.56%)
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.