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 )

8.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2009 2.745 2.745 2.677 2.709 979,441 -0.02(-0.65%)
Aug 28, 2009 2.686 2.727 2.668 2.727 910,472 +0.06(+2.44%)
Aug 27, 2009 2.683 2.688 2.650 2.662 993,437 -0.01(-0.44%)
Aug 26, 2009 2.768 2.813 2.629 2.674 1,239,601 -0.03(-1.09%)
Aug 25, 2009 2.733 2.748 2.703 2.703 1,550,686 +0.00(+0.00%)
Aug 24, 2009 2.674 2.742 2.665 2.703 1,422,341 +0.05(+2.01%)
Aug 21, 2009 2.626 2.709 2.609 2.650 1,023,301 +0.05(+2.00%)
Aug 20, 2009 2.594 2.609 2.562 2.598 926,610 +0.01(+0.50%)
Aug 19, 2009 2.561 2.597 2.548 2.585 736,059 +0.01(+0.57%)
Aug 18, 2009 2.520 2.585 2.515 2.570 1,041,400 +0.08(+3.25%)
Aug 17, 2009 2.517 2.526 2.482 2.489 1,145,679 -0.06(-2.36%)
Aug 14, 2009 2.532 2.550 2.499 2.550 915,136 +0.04(+1.41%)
Aug 13, 2009 2.529 2.535 2.479 2.514 1,079,966 +0.06(+2.41%)
Aug 12, 2009 2.449 2.533 2.431 2.455 934,541 +0.00(+0.12%)
Aug 11, 2009 2.505 2.507 2.443 2.452 809,252 -0.05(-1.89%)
Aug 10, 2009 2.505 2.570 2.496 2.499 797,761 -0.02(-0.94%)
Aug 07, 2009 2.473 2.523 2.470 2.523 502,625 +0.06(+2.40%)
Aug 06, 2009 2.499 2.505 2.443 2.464 526,772 -0.02(-0.83%)
Aug 05, 2009 2.437 2.485 2.428 2.485 547,765 +0.04(+1.57%)
Aug 04, 2009 2.402 2.467 2.402 2.446 736,817 +0.01(+0.36%)
Aug 03, 2009 2.325 2.467 2.313 2.437 870,202 +0.00(+0.12%)
Jul 31, 2009 2.449 2.452 2.402 2.434 631,698 +0.02(+0.73%)
Jul 30, 2009 2.449 2.511 2.393 2.417 872,558 -0.02(-0.85%)
Jul 29, 2009 2.408 2.437 2.408 2.437 485,085 +0.01(+0.61%)
Jul 28, 2009 2.428 2.446 2.420 2.423 601,851 -0.02(-0.62%)
Jul 27, 2009 2.411 2.446 2.408 2.438 583,975 +0.04(+1.62%)
Jul 24, 2009 2.393 2.417 2.387 2.399 2,599 -0.02(-0.85%)
Jul 23, 2009 2.381 2.420 2.381 2.420 673,886 +0.04(+1.87%)
Jul 22, 2009 2.355 2.390 2.349 2.375 583,989 +0.01(+0.50%)
Jul 21, 2009 2.372 2.375 2.352 2.363 536,449 +0.00(+0.00%)
Jul 20, 2009 2.334 2.363 2.325 2.363 591,720 +0.03(+1.27%)
Jul 17, 2009 2.358 2.358 2.319 2.334 389,254 +0.00(+0.00%)
Jul 16, 2009 2.284 2.334 2.278 2.334 456,557 +0.05(+2.20%)
Jul 15, 2009 2.284 2.316 2.281 2.284 809,841 +0.02(+1.05%)
Jul 14, 2009 2.225 2.272 2.225 2.260 439,467 +0.04(+1.73%)
Jul 13, 2009 2.169 2.231 2.169 2.222 618,541 +0.05(+2.31%)
Jul 10, 2009 2.104 2.171 2.077 2.171 410,229 +0.05(+2.51%)
Jul 09, 2009 2.115 2.133 2.101 2.118 373,822 +0.01(+0.42%)
Jul 08, 2009 2.133 2.198 2.098 2.109 452,103 -0.02(-0.83%)
Jul 07, 2009 2.198 2.204 2.112 2.127 509,530 -0.07(-3.23%)
Jul 06, 2009 2.281 2.281 2.186 2.198 637,195 -0.10(-4.37%)
Jul 02, 2009 2.275 2.313 2.239 2.299 602,886 +0.00(+0.13%)
Jul 01, 2009 2.281 2.334 2.281 2.296 501,213 +0.00(+0.13%)
Jun 30, 2009 2.363 2.366 2.281 2.293 766,001 -0.04(-1.52%)
Jun 29, 2009 2.257 2.328 2.254 2.328 542,197 +0.06(+2.60%)
Jun 26, 2009 2.254 2.299 2.231 2.269 533,894 -0.00(-0.13%)
Jun 25, 2009 2.192 2.272 2.180 2.272 1,047,638 +0.16(+7.40%)
Jun 24, 2009 2.095 2.115 2.094 2.115 806,355 +0.03(+1.56%)
Jun 23, 2009 2.009 2.124 1.982 2.083 774,206 -0.02(-0.98%)
Jun 22, 2009 2.127 2.151 2.104 2.104 720,197 -0.05(-2.33%)
Jun 19, 2009 2.166 2.186 2.127 2.154 666,788 +0.00(+0.14%)
Jun 18, 2009 2.148 2.201 2.136 2.151 392,500 +0.01(+0.41%)
Jun 17, 2009 2.145 2.177 2.139 2.142 652,735 -0.01(-0.28%)
Jun 16, 2009 2.236 2.248 2.148 2.148 563,406 -0.06(-2.68%)
Jun 15, 2009 2.290 2.290 2.186 2.207 788,263 -0.10(-4.23%)
Jun 12, 2009 2.313 2.325 2.290 2.304 565,447 -0.02(-0.89%)
Jun 11, 2009 2.361 2.372 2.299 2.325 946,026 -0.10(-4.26%)
Jun 10, 2009 2.414 2.464 2.408 2.428 877,815 +0.02(+0.86%)
Jun 09, 2009 2.358 2.411 2.349 2.408 684,488 +0.05(+2.13%)
Jun 08, 2009 2.334 2.378 2.328 2.358 691,992 -0.01(-0.62%)
Jun 05, 2009 2.369 2.387 2.313 2.372 723,975 +0.04(+1.90%)
Jun 04, 2009 2.361 2.361 2.310 2.328 895,267 +0.04(+1.90%)
Jun 03, 2009 2.278 2.290 2.260 2.285 765,375 -0.03(-1.11%)
Jun 02, 2009 2.266 2.310 2.263 2.310 1,278,598 +0.02(+0.77%)
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.