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 (%)
May 29, 2009 2.177 2.216 2.160 2.216 501,159 +0.03(+1.35%)
May 28, 2009 2.121 2.186 2.118 2.186 744,863 +0.06(+2.92%)
May 27, 2009 2.148 2.157 2.124 2.124 545,920 -0.03(-1.24%)
May 26, 2009 2.059 2.151 2.059 2.151 768,302 +0.07(+3.56%)
May 22, 2009 2.083 2.095 2.065 2.077 516,516 +0.02(+0.86%)
May 21, 2009 2.071 2.080 2.053 2.059 700,007 -0.02(-0.99%)
May 20, 2009 2.124 2.136 2.080 2.080 637,002 -0.01(-0.56%)
May 19, 2009 2.095 2.112 2.086 2.092 596,638 +0.01(+0.43%)
May 18, 2009 2.027 2.118 2.027 2.083 848,716 +0.06(+2.92%)
May 15, 2009 2.024 2.047 2.024 2.024 375,955 -0.01(-0.58%)
May 14, 2009 2.021 2.053 2.021 2.036 496,576 +0.01(+0.44%)
May 13, 2009 2.041 2.047 2.018 2.027 764,995 -0.05(-2.28%)
May 12, 2009 2.095 2.106 2.047 2.074 728,761 -0.02(-0.85%)
May 11, 2009 2.106 2.106 2.086 2.092 652,840 -0.03(-1.39%)
May 08, 2009 2.077 2.136 2.065 2.121 573,936 +0.06(+2.87%)
May 07, 2009 2.104 2.106 2.044 2.062 551,430 -0.02(-0.85%)
May 06, 2009 2.062 2.080 2.036 2.080 657,578 +0.05(+2.33%)
May 05, 2009 2.041 2.049 2.015 2.033 637,249 -0.04(-1.71%)
May 04, 2009 1.997 2.068 1.997 2.068 773,529 +0.06(+3.25%)
May 01, 2009 1.997 2.003 1.974 2.003 559,476 +0.02(+0.89%)
Apr 30, 2009 2.027 2.036 1.975 1.985 764,136 -0.02(-1.03%)
Apr 29, 2009 2.068 2.068 1.971 2.006 435,670 +0.06(+2.88%)
Apr 28, 2009 1.935 1.982 1.935 1.950 261,991 -0.01(-0.30%)
Apr 27, 2009 1.944 1.994 1.944 1.956 560,752 -0.04(-1.78%)
Apr 24, 2009 2.003 2.012 1.976 1.991 653,137 +0.01(+0.30%)
Apr 23, 2009 1.974 1.985 1.935 1.985 514,451 +0.04(+2.13%)
Apr 22, 2009 1.935 1.997 1.935 1.944 536,307 -0.01(-0.75%)
Apr 21, 2009 1.855 1.985 1.855 1.959 689,649 +0.06(+3.11%)
Apr 20, 2009 1.982 1.991 1.891 1.900 571,543 -0.11(-5.30%)
Apr 17, 2009 2.000 2.030 1.982 2.006 606,038 -0.03(-1.31%)
Apr 16, 2009 1.988 2.033 1.968 2.033 550,875 +0.08(+3.93%)
Apr 15, 2009 1.950 1.959 1.920 1.956 688,881 +0.01(+0.30%)
Apr 14, 2009 1.979 1.979 1.929 1.950 571,015 -0.04(-2.08%)
Apr 13, 2009 1.994 1.997 1.953 1.991 439,471 -0.02(-1.03%)
Apr 09, 2009 2.062 2.068 1.991 2.012 868,723 +0.04(+2.10%)
Apr 08, 2009 1.944 1.976 1.867 1.971 888,497 +0.02(+1.21%)
Apr 07, 2009 1.867 1.947 1.867 1.947 639,470 +0.02(+0.92%)
Apr 06, 2009 1.929 1.950 1.891 1.929 710,138 -0.05(-2.39%)
Apr 03, 2009 1.982 1.982 1.930 1.976 724,445 -0.05(-2.34%)
Apr 02, 2009 1.938 2.024 1.938 2.024 754,591 +0.10(+5.38%)
Apr 01, 2009 1.829 1.935 1.823 1.920 838,886 +0.04(+1.88%)
Mar 31, 2009 1.941 1.941 1.820 1.885 711,035 +0.09(+5.11%)
Mar 30, 2009 1.796 1.802 1.767 1.793 690,394 -0.12(-6.04%)
Mar 26, 2009 1.870 1.950 1.858 1.909 912,167 +0.04(+2.22%)
Mar 25, 2009 1.852 1.882 1.805 1.867 578,736 +0.03(+1.77%)
Mar 24, 2009 1.823 1.864 1.817 1.835 592,708 +0.00(+0.16%)
Mar 23, 2009 1.802 1.844 1.800 1.832 743,617 +0.11(+6.53%)
Mar 20, 2009 1.743 1.773 1.719 1.719 377,715 -0.04(-2.51%)
Mar 19, 2009 1.793 1.808 1.749 1.764 544,739 -0.01(-0.83%)
Mar 18, 2009 1.719 1.796 1.719 1.779 376,703 +0.04(+2.56%)
Mar 17, 2009 1.714 1.740 1.687 1.734 795,865 +0.02(+1.03%)
Mar 16, 2009 1.731 1.773 1.696 1.716 837,366 +0.03(+1.93%)
Mar 13, 2009 1.708 1.708 1.649 1.684 0 +0.02(+1.06%)
Mar 12, 2009 1.554 1.675 1.554 1.666 738,601 -0.03(-1.74%)
Mar 11, 2009 1.681 1.714 1.653 1.696 1,181,081 +0.07(+4.36%)
Mar 10, 2009 1.530 1.637 1.527 1.625 1,066,529 +0.11(+7.00%)
Mar 09, 2009 1.489 1.551 1.489 1.519 1,205,059 -0.01(-0.96%)
Mar 06, 2009 1.569 1.595 1.492 1.533 0 -0.02(-1.14%)
Mar 05, 2009 1.592 1.595 1.524 1.551 525,201 -0.08(-4.89%)
Mar 04, 2009 1.584 1.639 1.571 1.631 832,983 +0.01(+0.90%)
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.