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, 2012 2.822 2.842 2.822 2.830 1,108,305 +0.01(+0.41%)
Aug 30, 2012 2.819 2.826 2.807 2.819 823,358 -0.02(-0.67%)
Aug 29, 2012 2.826 2.842 2.819 2.838 1,304,695 +0.01(+0.41%)
Aug 27, 2012 2.838 2.845 2.826 2.826 1,347,609 -0.02(-0.54%)
Aug 24, 2012 2.822 2.845 2.822 2.842 1,178,499 +0.01(+0.41%)
Aug 23, 2012 2.845 2.849 2.822 2.830 958,987 -0.01(-0.40%)
Aug 22, 2012 2.842 2.853 2.838 2.842 1,032,262 -0.01(-0.40%)
Aug 21, 2012 2.861 2.872 2.842 2.853 1,235,939 +0.00(+0.13%)
Aug 20, 2012 2.857 2.864 2.849 2.849 1,242,471 -0.01(-0.40%)
Aug 17, 2012 2.876 2.878 2.853 2.861 1,462,030 -0.02(-0.53%)
Aug 16, 2012 2.868 2.880 2.861 2.876 1,345,530 +0.01(+0.27%)
Aug 15, 2012 2.849 2.868 2.842 2.868 1,354,815 +0.02(+0.67%)
Aug 14, 2012 2.857 2.861 2.842 2.849 880,475 +0.00(+0.00%)
Aug 13, 2012 2.849 2.853 2.834 2.849 785,440 +0.01(+0.27%)
Aug 10, 2012 2.842 2.845 2.830 2.842 643,337 +0.00(+0.00%)
Aug 09, 2012 2.845 2.857 2.832 2.842 1,086,480 +0.00(+0.00%)
Aug 08, 2012 2.830 2.849 2.830 2.842 617,450 -0.00(-0.13%)
Aug 07, 2012 2.845 2.853 2.838 2.845 1,045,077 +0.00(+0.00%)
Aug 06, 2012 2.834 2.849 2.834 2.845 1,341,535 +0.02(+0.68%)
Aug 03, 2012 2.834 2.842 2.826 2.826 1,347,996 +0.02(+0.68%)
Aug 02, 2012 2.811 2.819 2.792 2.807 1,136,699 -0.01(-0.41%)
Aug 01, 2012 2.822 2.830 2.811 2.819 1,038,916 +0.00(+0.14%)
Jul 31, 2012 2.845 2.849 2.807 2.815 1,630,703 -0.03(-0.94%)
Jul 30, 2012 2.822 2.842 2.822 2.842 1,076,577 +0.00(+0.13%)
Jul 27, 2012 2.815 2.845 2.807 2.838 911,691 +0.03(+1.09%)
Jul 26, 2012 2.799 2.807 2.792 2.807 993,244 +0.05(+1.66%)
Jul 25, 2012 2.784 2.788 2.757 2.761 994,392 -0.02(-0.69%)
Jul 24, 2012 2.799 2.799 2.761 2.780 1,604,910 +0.00(+0.00%)
Jul 23, 2012 2.784 2.792 2.761 2.780 1,562,595 -0.02(-0.82%)
Jul 20, 2012 2.819 2.819 2.796 2.803 928,334 -0.02(-0.68%)
Jul 19, 2012 2.819 2.822 2.811 2.822 1,004,845 +0.00(+0.14%)
Jul 18, 2012 2.807 2.830 2.799 2.819 1,383,628 +0.01(+0.27%)
Jul 17, 2012 2.792 2.811 2.773 2.811 1,162,507 +0.02(+0.82%)
Jul 16, 2012 2.788 2.792 2.773 2.788 822,863 +0.00(+0.00%)
Jul 13, 2012 2.777 2.799 2.769 2.788 1,002,691 +0.03(+1.25%)
Jul 12, 2012 2.750 2.769 2.734 2.754 763,081 +0.00(+0.00%)
Jul 11, 2012 2.734 2.769 2.731 2.754 1,157,709 +0.01(+0.42%)
Jul 10, 2012 2.784 2.788 2.727 2.742 1,491,491 -0.03(-1.10%)
Jul 09, 2012 2.761 2.773 2.754 2.773 960,227 +0.01(+0.42%)
Jul 06, 2012 2.746 2.765 2.742 2.761 1,125,950 +0.00(+0.14%)
Jul 05, 2012 2.757 2.788 2.746 2.757 1,338,002 -0.01(-0.41%)
Jul 03, 2012 2.765 2.788 2.761 2.769 857,564 +0.00(+0.00%)
Jul 02, 2012 2.769 2.784 2.754 2.769 1,444,414 +0.00(+0.00%)
Jun 29, 2012 2.769 2.807 2.750 2.769 2,581,749 +0.05(+1.69%)
Jun 28, 2012 2.704 2.723 2.689 2.723 1,389,286 +0.01(+0.28%)
Jun 27, 2012 2.708 2.715 2.700 2.715 1,038,490 +0.02(+0.57%)
Jun 26, 2012 2.677 2.704 2.673 2.700 1,924,820 +0.03(+1.00%)
Jun 25, 2012 2.696 2.696 2.662 2.673 1,093,505 -0.04(-1.41%)
Jun 22, 2012 2.689 2.715 2.689 2.711 1,054,346 +0.02(+0.85%)
Jun 21, 2012 2.734 2.734 2.681 2.689 1,364,916 -0.04(-1.40%)
Jun 20, 2012 2.734 2.734 2.704 2.727 1,341,072 +0.00(+0.14%)
Jun 19, 2012 2.700 2.734 2.704 2.723 1,271,929 +0.02(+0.85%)
Jun 18, 2012 2.677 2.708 2.677 2.700 1,213,397 -0.00(-0.14%)
Jun 15, 2012 2.704 2.704 2.677 2.704 1,161,723 +0.02(+0.71%)
Jun 14, 2012 2.666 2.692 2.662 2.685 991,792 +0.03(+1.01%)
Jun 13, 2012 2.681 2.689 2.658 2.658 979,058 -0.02(-0.86%)
Jun 12, 2012 2.662 2.681 2.647 2.681 1,137,944 +0.02(+0.70%)
Jun 11, 2012 2.670 2.688 2.647 2.662 1,199,679 -0.01(-0.28%)
Jun 08, 2012 2.640 2.678 2.640 2.670 938,883 +0.01(+0.56%)
Jun 07, 2012 2.658 2.685 2.655 2.655 981,529 +0.01(+0.42%)
Jun 06, 2012 2.625 2.651 2.617 2.644 978,676 +0.03(+1.29%)
Jun 05, 2012 2.569 2.614 2.550 2.610 1,753,906 +0.03(+1.30%)
Jun 04, 2012 2.595 2.610 2.573 2.576 1,197,307 -0.02(-0.72%)
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.