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 (%)
Feb 27, 2009 1.755 1.802 1.743 1.772 0 -0.04(-2.28%)
Feb 26, 2009 1.861 1.904 1.814 1.814 561,483 -0.04(-2.23%)
Feb 25, 2009 1.767 1.861 1.743 1.855 1,135,224 +0.06(+3.46%)
Feb 24, 2009 1.663 1.793 1.660 1.793 1,240,412 +0.13(+8.01%)
Feb 23, 2009 1.793 1.802 1.637 1.660 1,386,081 -0.13(-7.41%)
Feb 20, 2009 1.811 1.817 1.731 1.793 1,397,066 -0.04(-2.41%)
Feb 19, 2009 1.873 1.902 1.829 1.837 923,656 -0.04(-2.35%)
Feb 18, 2009 1.947 1.964 1.852 1.882 1,049,538 -0.05(-2.75%)
Feb 17, 2009 2.003 2.003 1.935 1.935 829,902 -0.14(-6.96%)
Feb 13, 2009 2.130 2.136 2.074 2.080 808,718 -0.07(-3.16%)
Feb 12, 2009 2.142 2.148 2.071 2.148 723,966 -0.00(-0.14%)
Feb 11, 2009 2.133 2.180 2.106 2.151 530,894 -0.00(-0.14%)
Feb 10, 2009 2.192 2.239 2.127 2.153 683,841 -0.08(-3.70%)
Feb 09, 2009 2.242 2.254 2.198 2.236 603,971 -0.01(-0.26%)
Feb 06, 2009 2.162 2.257 2.156 2.242 1,206,489 +0.05(+2.29%)
Feb 05, 2009 2.207 2.207 2.145 2.192 582,200 -0.06(-2.88%)
Feb 04, 2009 2.233 2.269 2.210 2.257 506,077 -0.00(-0.00%)
Feb 03, 2009 2.189 2.257 2.171 2.257 590,145 +0.05(+2.14%)
Feb 02, 2009 2.221 2.242 2.197 2.210 608,507 -0.08(-3.48%)
Jan 30, 2009 2.281 2.289 2.254 2.289 0 +0.00(+0.00%)
Jan 29, 2009 2.286 2.313 2.278 2.289 335,348 -0.02(-1.02%)
Jan 28, 2009 2.331 2.351 2.295 2.313 651,001 +0.01(+0.38%)
Jan 27, 2009 2.310 2.328 2.283 2.304 609,824 -0.01(-0.64%)
Jan 26, 2009 2.369 2.399 2.310 2.319 571,970 -0.06(-2.61%)
Jan 23, 2009 2.345 2.381 2.307 2.381 472,953 +0.01(+0.50%)
Jan 22, 2009 2.351 2.378 2.322 2.369 565,196 -0.00(-0.12%)
Jan 21, 2009 2.345 2.378 2.325 2.372 540,231 +0.06(+2.42%)
Jan 20, 2009 2.402 2.410 2.316 2.316 626,425 -0.09(-3.69%)
Jan 16, 2009 2.467 2.467 2.386 2.405 871,161 +0.01(+0.25%)
Jan 15, 2009 2.375 2.402 2.319 2.399 510,644 -0.00(-0.12%)
Jan 14, 2009 2.437 2.437 2.363 2.402 578,094 -0.03(-1.33%)
Jan 13, 2009 2.526 2.526 2.408 2.434 693,086 -0.05(-2.14%)
Jan 12, 2009 2.582 2.582 2.431 2.487 966,252 -0.06(-2.24%)
Jan 09, 2009 2.614 2.614 2.496 2.544 547,752 -0.05(-1.90%)
Jan 08, 2009 2.603 2.603 2.484 2.594 610,524 +0.02(+0.92%)
Jan 07, 2009 2.594 2.617 2.464 2.570 887,590 -0.02(-0.80%)
Jan 06, 2009 2.659 2.659 2.543 2.591 1,372,683 -0.06(-2.23%)
Jan 05, 2009 2.614 2.656 2.591 2.650 1,155,684 +0.04(+1.66%)
Jan 02, 2009 2.535 2.629 2.461 2.607 0 +0.14(+5.80%)
Jan 01, 2009 2.576 2.576 2.410 2.464 0 +0.00(+0.00%)
Dec 31, 2008 2.576 2.576 2.410 2.464 1,196,777 +0.03(+1.21%)
Dec 30, 2008 2.478 2.478 2.340 2.434 1,246,712 -0.03(-1.08%)
Dec 29, 2008 2.543 2.549 2.369 2.461 1,052,283 -0.05(-1.88%)
Dec 26, 2008 2.419 2.535 2.393 2.508 1,052,507 +0.08(+3.41%)
Dec 24, 2008 2.446 2.481 2.372 2.425 419,920 -0.00(-0.12%)
Dec 23, 2008 2.428 2.434 2.340 2.428 847,015 +0.04(+1.86%)
Dec 22, 2008 2.402 2.443 2.378 2.384 709,443 -0.06(-2.41%)
Dec 19, 2008 2.481 2.535 2.378 2.443 1,128,457 -0.05(-1.90%)
Dec 18, 2008 2.508 2.508 2.381 2.490 1,174,740 -0.00(-0.12%)
Dec 17, 2008 2.363 2.511 2.331 2.493 1,070,942 +0.12(+5.11%)
Dec 16, 2008 2.319 2.387 2.292 2.372 1,220,162 +0.09(+3.88%)
Dec 15, 2008 2.316 2.331 2.248 2.283 740,658 +0.01(+0.26%)
Dec 12, 2008 2.248 2.286 2.245 2.278 568,527 -0.01(-0.52%)
Dec 11, 2008 2.286 2.345 2.245 2.289 1,070,563 +0.00(+0.13%)
Dec 10, 2008 2.254 2.289 2.230 2.286 600,744 +0.02(+1.04%)
Dec 09, 2008 2.266 2.310 2.227 2.263 638,320 -0.05(-2.05%)
Dec 08, 2008 2.263 2.363 2.245 2.310 833,954 +0.06(+2.62%)
Dec 05, 2008 2.097 2.269 2.097 2.251 707,114 +0.08(+3.67%)
Dec 04, 2008 2.159 2.224 2.156 2.171 496,470 -0.06(-2.52%)
Dec 03, 2008 2.162 2.227 2.088 2.227 655,497 +0.07(+3.43%)
Dec 02, 2008 2.115 2.186 2.103 2.153 629,989 +0.04(+2.10%)
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.