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 (%)
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%)
Sep 01, 2010 2.581 2.621 2.565 2.606 623,580 +0.06(+2.21%)
Aug 31, 2010 2.549 2.565 2.534 2.549 450,693 -0.00(-0.12%)
Aug 30, 2010 2.559 2.565 2.540 2.552 343,909 -0.00(-0.12%)
Aug 27, 2010 2.556 2.571 2.535 2.556 427,007 -0.00(-0.12%)
Aug 26, 2010 2.549 2.571 2.537 2.559 410,805 +0.01(+0.37%)
Aug 25, 2010 2.543 2.556 2.531 2.549 495,338 +0.01(+0.25%)
Aug 24, 2010 2.549 2.562 2.531 2.543 402,100 -0.03(-1.17%)
Aug 23, 2010 2.584 2.584 2.559 2.573 459,251 +0.01(+0.20%)
Aug 20, 2010 2.549 2.584 2.549 2.568 440,230 -0.01(-0.48%)
Aug 19, 2010 2.609 2.637 2.577 2.581 415,383 -0.05(-1.79%)
Aug 18, 2010 2.631 2.649 2.615 2.628 329,910 -0.02(-0.83%)
Aug 17, 2010 2.593 2.649 2.587 2.649 450,706 +0.07(+2.67%)
Aug 16, 2010 2.581 2.606 2.559 2.581 381,860 -0.00(-0.12%)
Aug 13, 2010 2.584 2.584 2.531 2.584 256,451 +0.04(+1.72%)
Aug 12, 2010 2.506 2.571 2.506 2.540 600,661 -0.00(-0.12%)
Aug 11, 2010 2.584 2.593 2.521 2.543 897,078 -0.08(-2.98%)
Aug 10, 2010 2.615 2.634 2.609 2.621 836,240 -0.02(-0.83%)
Aug 09, 2010 2.618 2.668 2.612 2.643 611,809 +0.02(+0.84%)
Aug 06, 2010 2.621 2.624 2.584 2.621 447,797 +0.02(+0.59%)
Aug 05, 2010 2.609 2.624 2.599 2.606 319,657 -0.02(-0.82%)
Aug 04, 2010 2.599 2.628 2.599 2.628 372,384 +0.03(+1.08%)
Aug 03, 2010 2.599 2.615 2.596 2.599 364,130 -0.01(-0.36%)
Aug 02, 2010 2.606 2.624 2.593 2.609 453,609 +0.03(+0.97%)
Jul 30, 2010 2.584 2.609 2.568 2.584 349,184 -0.01(-0.36%)
Jul 29, 2010 2.590 2.603 2.565 2.593 433,353 +0.01(+0.48%)
Jul 28, 2010 2.581 2.587 2.568 2.581 390,930 -0.01(-0.36%)
Jul 27, 2010 2.609 2.615 2.581 2.590 472,148 -0.02(-0.72%)
Jul 26, 2010 2.596 2.609 2.577 2.609 575,163 +0.02(+0.72%)
Jul 23, 2010 2.540 2.590 2.540 2.590 489,805 +0.04(+1.47%)
Jul 22, 2010 2.527 2.567 2.527 2.552 451,918 +0.05(+1.87%)
Jul 21, 2010 2.521 2.540 2.496 2.506 397,292 -0.02(-0.62%)
Jul 20, 2010 2.487 2.524 2.484 2.521 372,305 +0.02(+0.75%)
Jul 19, 2010 2.496 2.518 2.496 2.502 398,260 +0.01(+0.38%)
Jul 16, 2010 2.493 2.524 2.490 2.493 503,494 -0.02(-0.75%)
Jul 15, 2010 2.521 2.523 2.487 2.512 476,096 -0.01(-0.50%)
Jul 14, 2010 2.521 2.531 2.502 2.524 549,239 -0.01(-0.37%)
Jul 13, 2010 2.518 2.534 2.506 2.534 587,982 +0.04(+1.76%)
Jul 12, 2010 2.481 2.506 2.479 2.490 367,337 -0.01(-0.25%)
Jul 09, 2010 2.496 2.496 2.434 2.496 632,883 +0.06(+2.31%)
Jul 08, 2010 2.437 2.452 2.424 2.440 580,572 +0.02(+0.78%)
Jul 07, 2010 2.365 2.421 2.362 2.421 745,821 +0.06(+2.38%)
Jul 06, 2010 2.390 2.405 2.355 2.365 453,257 -0.01(-0.26%)
Jul 02, 2010 2.371 2.415 2.365 2.371 730,016 -0.03(-1.17%)
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.