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 )

8.140 +0.060 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 31, 2009 2.721 2.600 2.600 2.600 846,300 -0.06(-2.22%)
Dec 30, 2009 2.644 2.697 2.623 2.659 536,192 +0.02(+0.89%)
Dec 29, 2009 2.659 2.688 2.635 2.635 553,619 -0.02(-0.77%)
Dec 28, 2009 2.585 2.697 2.585 2.656 875,887 +0.06(+2.16%)
Dec 24, 2009 2.585 2.600 2.576 2.600 296,777 +0.02(+0.92%)
Dec 23, 2009 2.576 2.585 2.546 2.576 709,301 +0.02(+0.81%)
Dec 22, 2009 2.538 2.572 2.499 2.555 1,081,393 +0.01(+0.58%)
Dec 21, 2009 2.629 2.659 2.540 2.540 1,065,953 -0.10(-3.70%)
Dec 18, 2009 2.653 2.662 2.597 2.638 785,292 -0.06(-2.19%)
Dec 17, 2009 2.709 2.721 2.682 2.697 676,868 -0.02(-0.87%)
Dec 16, 2009 2.682 2.741 2.679 2.721 1,153,277 +0.05(+1.88%)
Dec 15, 2009 2.665 2.676 2.659 2.670 785,360 +0.00(+0.11%)
Dec 14, 2009 2.664 2.667 2.659 2.667 680,652 +0.02(+0.67%)
Dec 11, 2009 2.653 2.656 2.623 2.650 792,327 +0.01(+0.56%)
Dec 10, 2009 2.635 2.641 2.611 2.635 662,426 +0.02(+0.79%)
Dec 09, 2009 2.588 2.614 2.558 2.614 757,666 +0.03(+1.14%)
Dec 08, 2009 2.585 2.585 2.546 2.585 599,109 +0.00(+0.00%)
Dec 07, 2009 2.626 2.626 2.585 2.585 933,388 -0.01(-0.34%)
Dec 04, 2009 2.626 2.653 2.591 2.594 1,037,717 -0.03(-1.01%)
Dec 03, 2009 2.656 2.656 2.617 2.620 885,061 -0.03(-1.22%)
Dec 02, 2009 2.635 2.656 2.635 2.653 738,996 +0.01(+0.34%)
Dec 01, 2009 2.641 2.659 2.632 2.644 1,046,576 +0.00(+0.11%)
Nov 30, 2009 2.641 2.647 2.608 2.641 687,145 +0.01(+0.45%)
Nov 27, 2009 2.514 2.635 2.514 2.629 512,827 +0.02(+0.79%)
Nov 25, 2009 2.567 2.614 2.567 2.608 815,830 +0.08(+3.03%)
Nov 24, 2009 2.523 2.573 2.514 2.532 925,348 +0.01(+0.47%)
Nov 23, 2009 2.511 2.526 2.502 2.520 964,088 +0.04(+1.43%)
Nov 20, 2009 2.467 2.487 2.467 2.484 504,608 +0.01(+0.24%)
Nov 19, 2009 2.475 2.478 2.452 2.478 613,615 -0.01(-0.24%)
Nov 18, 2009 2.481 2.484 2.474 2.484 464,700 +0.00(+0.00%)
Nov 17, 2009 2.467 2.484 2.461 2.484 702,947 +0.02(+0.72%)
Nov 16, 2009 2.449 2.487 2.449 2.467 760,401 +0.02(+0.72%)
Nov 13, 2009 2.437 2.461 2.434 2.449 699,125 +0.01(+0.24%)
Nov 12, 2009 2.455 2.455 2.422 2.443 513,999 -0.00(-0.12%)
Nov 11, 2009 2.452 2.473 2.440 2.446 775,952 +0.00(+0.17%)
Nov 10, 2009 2.405 2.443 2.405 2.442 527,922 +0.00(+0.19%)
Nov 09, 2009 2.416 2.440 2.408 2.437 615,358 +0.04(+1.65%)
Nov 06, 2009 2.363 2.413 2.354 2.397 517,631 +0.00(+0.20%)
Nov 05, 2009 2.366 2.396 2.354 2.393 515,722 +0.05(+2.02%)
Nov 04, 2009 2.328 2.360 2.328 2.345 597,539 +0.04(+1.53%)
Nov 03, 2009 2.316 2.340 2.304 2.310 602,654 -0.01(-0.64%)
Nov 02, 2009 2.334 2.366 2.295 2.325 972,426 -0.01(-0.25%)
Oct 30, 2009 2.440 2.455 2.325 2.331 1,042,405 -0.12(-5.05%)
Oct 29, 2009 2.425 2.464 2.393 2.455 991,085 +0.06(+2.47%)
Oct 28, 2009 2.440 2.475 2.393 2.396 866,456 -0.07(-2.76%)
Oct 27, 2009 2.464 2.478 2.440 2.464 663,770 -0.00(-0.12%)
Oct 26, 2009 2.487 2.499 2.458 2.467 504,324 -0.01(-0.36%)
Oct 23, 2009 2.493 2.502 2.475 2.475 716,095 -0.03(-1.06%)
Oct 22, 2009 2.481 2.502 2.461 2.502 503,755 +0.01(+0.24%)
Oct 21, 2009 2.484 2.505 2.484 2.496 470,411 +0.01(+0.48%)
Oct 20, 2009 2.493 2.499 2.470 2.484 553,592 -0.00(-0.12%)
Oct 19, 2009 2.487 2.508 2.475 2.487 521,304 -0.01(-0.24%)
Oct 16, 2009 2.487 2.505 2.458 2.493 514,087 +0.00(+0.00%)
Oct 15, 2009 2.467 2.493 2.452 2.493 434,555 +0.02(+0.96%)
Oct 14, 2009 2.481 2.499 2.446 2.470 672,755 +0.04(+1.46%)
Oct 13, 2009 2.408 2.449 2.387 2.434 813,806 -0.02(-0.96%)
Oct 12, 2009 2.471 2.484 2.443 2.458 1,301,566 -0.01(-0.60%)
Oct 09, 2009 2.443 2.473 2.443 2.473 583,091 +0.01(+0.48%)
Oct 08, 2009 2.467 2.475 2.449 2.461 696,712 +0.01(+0.24%)
Oct 07, 2009 2.470 2.481 2.443 2.455 660,649 -0.04(-1.42%)
Oct 06, 2009 2.464 2.505 2.464 2.490 557,170 +0.03(+1.20%)
Oct 05, 2009 2.473 2.481 2.455 2.461 878,599 -0.00(-0.12%)
Oct 02, 2009 2.467 2.484 2.452 2.464 1,143,914 -0.05(-2.11%)
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.