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 (%)
Nov 30, 2011 2.521 2.550 2.521 2.546 857,363 +0.07(+2.73%)
Nov 29, 2011 2.465 2.489 2.465 2.479 488,472 +0.01(+0.43%)
Nov 28, 2011 2.489 2.505 2.461 2.468 598,043 +0.02(+1.02%)
Nov 25, 2011 2.436 2.472 2.436 2.443 264,143 -0.00(-0.15%)
Nov 23, 2011 2.457 2.465 2.432 2.447 563,349 -0.03(-1.29%)
Nov 22, 2011 2.472 2.489 2.461 2.479 621,663 +0.01(+0.29%)
Nov 21, 2011 2.465 2.475 2.443 2.472 798,704 -0.04(-1.42%)
Nov 18, 2011 2.511 2.518 2.493 2.507 772,406 -0.00(-0.14%)
Nov 17, 2011 2.546 2.546 2.493 2.511 737,569 -0.04(-1.40%)
Nov 16, 2011 2.564 2.569 2.539 2.546 505,833 -0.04(-1.52%)
Nov 15, 2011 2.532 2.586 2.532 2.586 462,421 +0.04(+1.40%)
Nov 14, 2011 2.557 2.571 2.536 2.550 526,695 -0.03(-1.10%)
Nov 11, 2011 2.589 2.596 2.571 2.578 631,538 +0.02(+0.98%)
Nov 10, 2011 2.568 2.578 2.543 2.554 712,084 +0.01(+0.56%)
Nov 09, 2011 2.543 2.582 2.539 2.539 616,008 -0.07(-2.60%)
Nov 08, 2011 2.571 2.607 2.571 2.607 594,957 +0.03(+1.25%)
Nov 07, 2011 2.586 2.589 2.557 2.575 503,101 -0.01(-0.28%)
Nov 04, 2011 2.557 2.586 2.550 2.582 656,188 +0.00(+0.00%)
Nov 03, 2011 2.578 2.589 2.550 2.582 643,626 +0.02(+0.69%)
Nov 02, 2011 2.578 2.586 2.546 2.564 612,198 +0.02(+0.70%)
Nov 01, 2011 2.507 2.578 2.500 2.546 1,287,101 -0.05(-1.92%)
Oct 31, 2011 2.632 2.632 2.594 2.596 717,672 -0.05(-1.75%)
Oct 28, 2011 2.628 2.645 2.614 2.643 515,349 -0.01(-0.40%)
Oct 27, 2011 2.653 2.678 2.650 2.653 878,344 +0.06(+2.19%)
Oct 26, 2011 2.596 2.600 2.550 2.596 904,255 +0.03(+1.25%)
Oct 25, 2011 2.596 2.603 2.554 2.564 504,387 -0.05(-1.77%)
Oct 24, 2011 2.589 2.618 2.586 2.611 517,545 +0.03(+1.10%)
Oct 21, 2011 2.568 2.600 2.568 2.582 615,800 +0.04(+1.40%)
Oct 20, 2011 2.543 2.554 2.525 2.546 496,713 +0.00(+0.14%)
Oct 19, 2011 2.564 2.571 2.529 2.543 493,476 -0.01(-0.42%)
Oct 18, 2011 2.532 2.566 2.511 2.554 595,241 +0.03(+1.13%)
Oct 17, 2011 2.554 2.575 2.518 2.525 768,082 -0.03(-1.12%)
Oct 14, 2011 2.557 2.564 2.532 2.554 416,818 +0.02(+0.84%)
Oct 13, 2011 2.479 2.536 2.479 2.532 618,709 +0.00(+0.14%)
Oct 12, 2011 2.518 2.536 2.493 2.529 865,537 +0.02(+0.85%)
Oct 11, 2011 2.497 2.536 2.497 2.507 592,450 -0.01(-0.42%)
Oct 10, 2011 2.489 2.543 2.489 2.518 650,969 +0.05(+2.02%)
Oct 07, 2011 2.457 2.489 2.457 2.468 638,148 +0.00(+0.00%)
Oct 06, 2011 2.447 2.468 2.443 2.468 576,788 +0.04(+1.76%)
Oct 05, 2011 2.390 2.425 2.368 2.425 675,321 +0.04(+1.79%)
Oct 04, 2011 2.372 2.383 2.326 2.383 1,461,477 -0.02(-0.74%)
Oct 03, 2011 2.461 2.489 2.397 2.400 1,121,819 -0.09(-3.44%)
Sep 30, 2011 2.482 2.493 2.461 2.486 1,398,444 +0.01(+0.43%)
Sep 29, 2011 2.493 2.518 2.440 2.475 426,283 +0.01(+0.29%)
Sep 28, 2011 2.507 2.521 2.457 2.468 470,757 -0.03(-1.14%)
Sep 27, 2011 2.525 2.557 2.493 2.497 768,576 +0.03(+1.17%)
Sep 26, 2011 2.465 2.468 2.422 2.468 570,675 +0.02(+0.71%)
Sep 23, 2011 2.393 2.450 2.393 2.450 792,572 +0.02(+0.88%)
Sep 22, 2011 2.443 2.450 2.390 2.429 1,201,655 -0.05(-2.15%)
Sep 21, 2011 2.564 2.564 2.479 2.482 637,047 -0.07(-2.92%)
Sep 20, 2011 2.557 2.571 2.539 2.557 658,648 +0.00(+0.14%)
Sep 19, 2011 2.564 2.564 2.529 2.554 817,312 -0.04(-1.38%)
Sep 16, 2011 2.611 2.611 2.564 2.589 525,353 +0.01(+0.41%)
Sep 15, 2011 2.557 2.582 2.521 2.578 1,128,945 +0.04(+1.69%)
Sep 14, 2011 2.521 2.546 2.489 2.536 653,341 +0.02(+0.99%)
Sep 13, 2011 2.497 2.514 2.475 2.511 1,075,781 +0.01(+0.57%)
Sep 12, 2011 2.479 2.507 2.462 2.497 310,982 -0.01(-0.55%)
Sep 09, 2011 2.517 2.528 2.490 2.510 557,993 -0.03(-1.37%)
Sep 08, 2011 2.542 2.577 2.538 2.545 430,599 -0.02(-0.68%)
Sep 07, 2011 2.535 2.563 2.530 2.563 305,691 +0.06(+2.22%)
Sep 06, 2011 2.497 2.510 2.465 2.507 470,256 -0.04(-1.64%)
Sep 02, 2011 2.559 2.563 2.535 2.549 283,106 -0.05(-1.74%)
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.