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 (%)
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%)
Jul 01, 2010 2.434 2.465 2.349 2.399 1,167,982 -0.04(-1.67%)
Jun 30, 2010 2.468 2.496 2.440 2.440 822,356 -0.01(-0.51%)
Jun 29, 2010 2.462 2.493 2.437 2.452 569,117 -0.03(-1.26%)
Jun 25, 2010 2.484 2.487 2.443 2.484 672,052 +0.05(+1.93%)
Jun 24, 2010 2.468 2.474 2.430 2.437 609,245 -0.03(-1.18%)
Jun 23, 2010 2.474 2.477 2.455 2.466 623,168 +0.00(+0.17%)
Jun 22, 2010 2.521 2.540 2.459 2.462 925,051 -0.06(-2.48%)
Jun 21, 2010 2.571 2.577 2.518 2.524 536,422 -0.04(-1.46%)
Jun 18, 2010 2.562 2.562 2.524 2.562 376,493 +0.03(+0.99%)
Jun 17, 2010 2.537 2.543 2.524 2.537 525,111 +0.00(+0.12%)
Jun 16, 2010 2.512 2.546 2.512 2.534 408,903 -0.00(-0.12%)
Jun 15, 2010 2.531 2.540 2.518 2.537 716,071 +0.03(+1.00%)
Jun 14, 2010 2.540 2.556 2.512 2.512 505,585 -0.03(-1.11%)
Jun 11, 2010 2.521 2.562 2.471 2.540 455,204 +0.01(+0.31%)
Jun 10, 2010 2.523 2.547 2.493 2.532 634,598 +0.04(+1.65%)
Jun 09, 2010 2.532 2.532 2.481 2.491 772,633 +0.00(+0.18%)
Jun 08, 2010 2.462 2.490 2.450 2.487 631,264 +0.02(+0.74%)
Jun 07, 2010 2.468 2.502 2.459 2.468 596,164 +0.01(+0.25%)
Jun 04, 2010 2.462 2.514 2.462 2.462 682,333 -0.09(-3.34%)
Jun 03, 2010 2.529 2.562 2.520 2.547 512,036 +0.02(+0.96%)
Jun 02, 2010 2.490 2.529 2.471 2.523 433,360 +0.04(+1.47%)
Jun 01, 2010 2.490 2.544 2.481 2.487 420,900 -0.03(-1.21%)
May 28, 2010 2.517 2.541 2.496 2.517 350,148 -0.02(-0.72%)
May 27, 2010 2.508 2.535 2.477 2.535 676,292 +0.07(+2.96%)
May 26, 2010 2.465 2.514 2.453 2.462 9,222 +0.02(+0.75%)
May 25, 2010 2.326 2.453 2.326 2.444 958,943 -0.02(-0.74%)
May 24, 2010 2.411 2.474 2.403 2.462 680,423 +0.05(+2.01%)
May 21, 2010 2.359 2.420 2.307 2.414 1,025,855 +0.02(+1.02%)
May 20, 2010 2.395 2.417 2.383 2.389 1,344,835 -0.11(-4.37%)
May 19, 2010 2.484 2.535 2.471 2.499 537,727 -0.01(-0.48%)
May 18, 2010 2.593 2.596 2.508 2.511 650,891 -0.05(-2.01%)
May 17, 2010 2.617 2.617 2.520 2.562 576,948 -0.03(-1.17%)
May 14, 2010 2.593 2.632 2.581 2.593 582,636 -0.04(-1.61%)
May 13, 2010 2.644 2.690 2.635 2.635 787,691 -0.03(-1.25%)
May 12, 2010 2.599 2.675 2.599 2.669 843,431 +0.08(+3.17%)
May 11, 2010 2.602 2.644 2.550 2.587 1,223,921 +0.02(+0.83%)
May 10, 2010 2.525 2.602 2.525 2.566 1,842,380 +0.13(+5.49%)
May 07, 2010 2.420 2.462 2.368 2.432 1,928,730 +0.05(+1.91%)
May 06, 2010 2.550 2.572 2.195 2.386 3,531,992 -0.18(-7.09%)
May 05, 2010 2.593 2.605 2.566 2.569 899,901 -0.06(-2.31%)
May 04, 2010 2.657 2.675 2.605 2.629 835,802 -0.06(-2.26%)
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.