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 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2010 2.911 2.924 2.905 2.911 386,333 -0.02(-0.66%)
Nov 29, 2010 2.879 2.930 2.879 2.930 398,805 +0.00(+0.11%)
Nov 26, 2010 2.879 2.927 2.879 2.927 172,518 +0.02(+0.78%)
Nov 24, 2010 2.866 2.904 2.904 2.904 516,389 +0.05(+1.69%)
Nov 23, 2010 2.862 2.875 2.846 2.856 437,106 -0.02(-0.56%)
Nov 22, 2010 2.882 2.901 2.846 2.872 846,800 -0.02(-0.56%)
Nov 19, 2010 2.875 2.888 2.859 2.888 624,214 +0.00(+0.00%)
Nov 18, 2010 2.859 2.895 2.859 2.888 442,730 +0.04(+1.47%)
Nov 17, 2010 2.808 2.853 2.795 2.846 573,311 +0.03(+0.91%)
Nov 16, 2010 2.843 2.866 2.779 2.821 944,451 -0.06(-2.12%)
Nov 15, 2010 2.882 2.891 2.850 2.882 510,407 +0.01(+0.45%)
Nov 12, 2010 2.869 2.879 2.830 2.869 842,303 -0.02(-0.78%)
Nov 11, 2010 2.875 2.891 2.850 2.891 989,624 +0.01(+0.22%)
Nov 10, 2010 2.875 2.891 2.853 2.885 975,108 +0.01(+0.34%)
Nov 09, 2010 2.895 2.904 2.866 2.875 610,704 -0.03(-1.00%)
Nov 08, 2010 2.914 2.914 2.882 2.904 806,758 -0.02(-0.77%)
Nov 05, 2010 2.927 2.940 2.908 2.927 904,698 -0.01(-0.22%)
Nov 04, 2010 2.930 2.943 2.920 2.933 652,660 +0.02(+0.66%)
Nov 03, 2010 2.927 2.930 2.898 2.914 531,086 -0.01(-0.44%)
Nov 02, 2010 2.904 2.930 2.898 2.927 751,870 +0.05(+1.56%)
Nov 01, 2010 2.924 2.924 2.879 2.882 585,309 -0.01(-0.44%)
Oct 29, 2010 2.904 2.924 2.882 2.895 647,268 -0.01(-0.33%)
Oct 28, 2010 2.898 2.908 2.872 2.904 626,289 +0.01(+0.22%)
Oct 27, 2010 2.888 2.898 2.866 2.898 646,340 +0.04(+1.35%)
Oct 25, 2010 2.879 2.879 2.837 2.859 601,841 +0.02(+0.57%)
Oct 22, 2010 2.830 2.843 2.808 2.843 569,404 +0.02(+0.57%)
Oct 21, 2010 2.811 2.833 2.795 2.827 746,419 +0.02(+0.69%)
Oct 20, 2010 2.798 2.814 2.772 2.808 431,000 +0.03(+0.93%)
Oct 19, 2010 2.792 2.808 2.776 2.782 823,097 -0.02(-0.58%)
Oct 18, 2010 2.788 2.811 2.785 2.798 776,760 +0.01(+0.35%)
Oct 15, 2010 2.795 2.801 2.769 2.788 498,817 -0.00(-0.12%)
Oct 14, 2010 2.788 2.792 2.769 2.792 846,704 +0.02(+0.81%)
Oct 13, 2010 2.753 2.778 2.753 2.769 576,827 +0.02(+0.70%)
Oct 12, 2010 2.740 2.759 2.734 2.750 617,655 -0.01(-0.23%)
Oct 11, 2010 2.750 2.756 2.740 2.756 431,577 +0.01(+0.23%)
Oct 08, 2010 2.750 2.750 2.733 2.750 631,876 +0.01(+0.35%)
Oct 07, 2010 2.740 2.740 2.718 2.740 552,127 +0.01(+0.35%)
Oct 06, 2010 2.743 2.743 2.724 2.730 398,442 -0.01(-0.24%)
Oct 05, 2010 2.714 2.737 2.714 2.737 481,946 +0.03(+0.95%)
Oct 04, 2010 2.708 2.721 2.685 2.711 444,298 -0.01(-0.24%)
Oct 01, 2010 2.718 2.718 2.685 2.718 691,904 +0.04(+1.32%)
Sep 30, 2010 2.753 2.753 2.682 2.682 1,015,697 -0.02(-0.72%)
Sep 29, 2010 2.692 2.705 2.682 2.701 558,211 +0.01(+0.48%)
Sep 28, 2010 2.695 2.714 2.679 2.689 669,695 +0.01(+0.24%)
Sep 27, 2010 2.682 2.695 2.676 2.682 843,024 +0.02(+0.60%)
Sep 24, 2010 2.663 2.682 2.650 2.666 560,171 +0.03(+0.98%)
Sep 23, 2010 2.692 2.695 2.616 2.640 1,412,419 -0.05(-1.91%)
Sep 22, 2010 2.705 2.714 2.682 2.692 631,103 -0.02(-0.59%)
Sep 21, 2010 2.701 2.714 2.692 2.708 522,874 +0.01(+0.24%)
Sep 20, 2010 2.695 2.711 2.689 2.701 479,279 +0.01(+0.36%)
Sep 17, 2010 2.692 2.701 2.663 2.692 636,867 +0.02(+0.72%)
Sep 15, 2010 2.685 2.685 2.656 2.672 395,203 -0.01(-0.48%)
Sep 14, 2010 2.676 2.689 2.660 2.685 1,052,444 +0.00(+0.00%)
Sep 13, 2010 2.708 2.718 2.663 2.685 585,324 -0.00(-0.06%)
Sep 10, 2010 2.681 2.693 2.674 2.687 554,661 +0.01(+0.35%)
Sep 09, 2010 2.703 2.706 2.665 2.678 504,760 +0.00(+0.00%)
Sep 08, 2010 2.637 2.687 2.637 2.678 590,422 +0.03(+1.30%)
Sep 07, 2010 2.634 2.659 2.634 2.643 457,963 -0.01(-0.47%)
Sep 03, 2010 2.671 2.684 2.646 2.656 498,775 +0.01(+0.47%)
Sep 02, 2010 2.609 2.643 2.609 2.643 515,562 +0.04(+1.43%)
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.