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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2012 2.853 2.853 2.838 2.846 1,035,164 -0.00(-0.13%)
Apr 27, 2012 2.846 2.857 2.838 2.850 1,001,116 -0.00(-0.13%)
Apr 26, 2012 2.838 2.853 2.827 2.853 1,403,254 +0.02(+0.53%)
Apr 25, 2012 2.827 2.838 2.820 2.838 1,144,185 +0.03(+0.94%)
Apr 24, 2012 2.793 2.812 2.789 2.812 1,484,382 +0.02(+0.67%)
Apr 23, 2012 2.782 2.793 2.767 2.793 1,280,488 +0.00(+0.00%)
Apr 20, 2012 2.797 2.808 2.789 2.793 1,093,219 +0.00(+0.00%)
Apr 19, 2012 2.793 2.804 2.782 2.793 1,198,804 -0.01(-0.27%)
Apr 18, 2012 2.782 2.812 2.782 2.801 1,381,782 +0.01(+0.27%)
Apr 17, 2012 2.786 2.797 2.782 2.793 1,217,685 +0.03(+0.95%)
Apr 16, 2012 2.786 2.792 2.763 2.767 1,609,476 -0.01(-0.27%)
Apr 13, 2012 2.778 2.782 2.771 2.774 1,173,797 -0.01(-0.27%)
Apr 12, 2012 2.763 2.786 2.748 2.782 1,783,684 +0.03(+1.09%)
Apr 11, 2012 2.748 2.774 2.748 2.752 1,287,742 +0.01(+0.36%)
Apr 10, 2012 2.767 2.774 2.729 2.742 2,335,622 -0.03(-1.17%)
Apr 09, 2012 2.774 2.786 2.759 2.774 1,499,116 -0.02(-0.67%)
Apr 05, 2012 2.789 2.812 2.789 2.793 1,657,524 -0.01(-0.40%)
Apr 04, 2012 2.804 2.808 2.782 2.804 2,230,263 -0.00(-0.15%)
Apr 03, 2012 2.846 2.846 2.801 2.809 2,017,538 -0.03(-1.17%)
Apr 02, 2012 2.835 2.857 2.820 2.842 2,112,793 +0.02(+0.80%)
Mar 30, 2012 2.831 2.857 2.789 2.820 3,042,049 +0.01(+0.27%)
Mar 29, 2012 2.774 2.831 2.774 2.812 2,097,775 +0.01(+0.27%)
Mar 28, 2012 2.808 2.816 2.789 2.804 1,463,206 -0.01(-0.27%)
Mar 27, 2012 2.804 2.820 2.801 2.812 1,532,787 +0.02(+0.54%)
Mar 26, 2012 2.793 2.797 2.778 2.797 1,742,408 +0.02(+0.68%)
Mar 23, 2012 2.756 2.785 2.752 2.778 1,403,922 +0.01(+0.27%)
Mar 22, 2012 2.767 2.772 2.756 2.771 1,545,002 -0.01(-0.27%)
Mar 21, 2012 2.778 2.778 2.752 2.778 1,660,681 +0.01(+0.41%)
Mar 20, 2012 2.756 2.774 2.748 2.767 1,574,289 -0.00(-0.14%)
Mar 19, 2012 2.771 2.782 2.767 2.771 1,558,661 -0.01(-0.27%)
Mar 16, 2012 2.793 2.804 2.771 2.778 1,855,712 -0.01(-0.40%)
Mar 15, 2012 2.786 2.801 2.774 2.789 1,420,480 -0.00(-0.13%)
Mar 14, 2012 2.820 2.827 2.782 2.793 1,927,653 -0.03(-0.93%)
Mar 13, 2012 2.778 2.820 2.774 2.820 1,807,927 +0.06(+2.04%)
Mar 12, 2012 2.781 2.785 2.748 2.763 1,733,977 -0.01(-0.27%)
Mar 09, 2012 2.774 2.796 2.767 2.770 1,607,784 -0.00(-0.13%)
Mar 08, 2012 2.752 2.781 2.745 2.774 2,160,595 +0.03(+0.94%)
Mar 07, 2012 2.723 2.748 2.716 2.748 1,562,941 +0.02(+0.81%)
Mar 06, 2012 2.748 2.748 2.715 2.726 2,128,138 -0.04(-1.33%)
Mar 05, 2012 2.785 2.793 2.756 2.763 3,390,320 -0.03(-1.05%)
Mar 02, 2012 2.811 2.815 2.793 2.793 1,414,768 -0.01(-0.52%)
Mar 01, 2012 2.807 2.822 2.800 2.807 1,560,178 +0.01(+0.53%)
Feb 29, 2012 2.829 2.840 2.789 2.793 2,831,391 -0.04(-1.30%)
Feb 28, 2012 2.829 2.829 2.815 2.829 1,090,982 +0.00(+0.13%)
Feb 27, 2012 2.793 2.827 2.781 2.826 774,402 +0.02(+0.79%)
Feb 24, 2012 2.811 2.818 2.800 2.804 738,570 -0.01(-0.26%)
Feb 23, 2012 2.796 2.815 2.781 2.811 659,558 +0.03(+1.06%)
Feb 22, 2012 2.793 2.800 2.774 2.781 679,281 -0.01(-0.26%)
Feb 21, 2012 2.767 2.829 2.767 2.789 599,999 -0.01(-0.39%)
Feb 17, 2012 2.793 2.815 2.789 2.800 535,137 +0.01(+0.53%)
Feb 16, 2012 2.770 2.796 2.767 2.785 465,076 +0.01(+0.26%)
Feb 15, 2012 2.793 2.796 2.767 2.778 572,340 -0.01(-0.26%)
Feb 14, 2012 2.778 2.785 2.770 2.785 411,869 +0.00(+0.00%)
Feb 13, 2012 2.807 2.811 2.774 2.785 623,448 +0.00(+0.00%)
Feb 10, 2012 2.800 2.815 2.770 2.785 760,375 -0.04(-1.30%)
Feb 09, 2012 2.826 2.829 2.807 2.822 738,924 -0.00(-0.13%)
Feb 08, 2012 2.807 2.826 2.807 2.826 828,379 +0.02(+0.65%)
Feb 07, 2012 2.781 2.807 2.778 2.807 761,284 +0.01(+0.53%)
Feb 06, 2012 2.770 2.793 2.763 2.793 745,532 +0.01(+0.40%)
Feb 03, 2012 2.785 2.793 2.763 2.781 1,245,531 +0.01(+0.26%)
Feb 02, 2012 2.767 2.774 2.759 2.774 605,187 +0.01(+0.53%)
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.