Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.250 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 31, 2011 2.632 2.643 2.597 2.618 620,605 +0.00(+0.13%)
Aug 30, 2011 2.590 2.617 2.559 2.615 421,503 +0.01(+0.53%)
Aug 29, 2011 2.538 2.601 2.538 2.601 326,239 +0.08(+3.03%)
Aug 26, 2011 2.490 2.538 2.451 2.524 448,482 +0.02(+0.69%)
Aug 25, 2011 2.545 2.545 2.483 2.507 441,539 -0.01(-0.55%)
Aug 24, 2011 2.490 2.531 2.490 2.521 490,022 +0.01(+0.55%)
Aug 23, 2011 2.441 2.524 2.417 2.507 621,479 +0.08(+3.29%)
Aug 22, 2011 2.458 2.472 2.413 2.427 411,391 -0.01(-0.29%)
Aug 19, 2011 2.458 2.570 2.424 2.434 808,448 -0.04(-1.69%)
Aug 18, 2011 2.517 2.517 2.444 2.476 821,824 -0.10(-4.04%)
Aug 17, 2011 2.587 2.611 2.563 2.580 629,333 -0.00(-0.13%)
Aug 16, 2011 2.573 2.590 2.556 2.583 566,566 -0.00(-0.13%)
Aug 15, 2011 2.545 2.597 2.539 2.587 498,897 +0.06(+2.48%)
Aug 12, 2011 2.462 2.528 2.462 2.524 714,240 +0.07(+2.69%)
Aug 11, 2011 2.392 2.486 2.361 2.458 771,432 +0.10(+4.28%)
Aug 10, 2011 2.399 2.413 2.344 2.357 1,325,453 -0.06(-2.45%)
Aug 09, 2011 2.437 2.417 2.191 2.417 2,682,110 +0.15(+6.43%)
Aug 08, 2011 2.437 2.444 2.267 2.271 3,001,511 -0.24(-9.43%)
Aug 05, 2011 2.545 2.549 2.441 2.507 1,300,794 -0.02(-0.69%)
Aug 04, 2011 2.601 2.618 2.507 2.524 1,542,553 -0.11(-4.22%)
Aug 03, 2011 2.636 2.643 2.597 2.636 1,229,980 +0.01(+0.26%)
Aug 02, 2011 2.636 2.674 2.622 2.629 566,100 -0.03(-1.05%)
Aug 01, 2011 2.695 2.704 2.629 2.657 607,933 +0.01(+0.26%)
Jul 29, 2011 2.639 2.668 2.629 2.650 1,442,628 -0.02(-0.78%)
Jul 28, 2011 2.691 2.695 2.667 2.670 829,966 -0.03(-1.03%)
Jul 27, 2011 2.736 2.736 2.695 2.698 898,477 -0.05(-1.90%)
Jul 26, 2011 2.750 2.761 2.740 2.750 583,370 -0.01(-0.25%)
Jul 25, 2011 2.754 2.778 2.747 2.757 868,087 -0.03(-1.00%)
Jul 22, 2011 2.796 2.796 2.785 2.785 499,248 -0.01(-0.37%)
Jul 21, 2011 2.792 2.813 2.792 2.796 582,015 +0.02(+0.75%)
Jul 20, 2011 2.785 2.796 2.768 2.775 570,897 -0.01(-0.37%)
Jul 19, 2011 2.768 2.789 2.754 2.785 796,248 +0.03(+1.01%)
Jul 18, 2011 2.775 2.778 2.740 2.757 552,344 -0.02(-0.75%)
Jul 15, 2011 2.789 2.799 2.757 2.778 750,446 -0.00(-0.12%)
Jul 14, 2011 2.792 2.806 2.775 2.782 572,263 -0.01(-0.50%)
Jul 13, 2011 2.792 2.811 2.789 2.796 898,799 +0.00(+0.00%)
Jul 12, 2011 2.789 2.813 2.785 2.796 699,567 -0.01(-0.25%)
Jul 11, 2011 2.837 2.841 2.789 2.803 536,457 -0.05(-1.83%)
Jul 08, 2011 2.841 2.858 2.841 2.855 528,226 -0.01(-0.36%)
Jul 07, 2011 2.876 2.893 2.855 2.865 833,558 +0.01(+0.49%)
Jul 06, 2011 2.834 2.872 2.834 2.851 458,608 +0.00(+0.12%)
Jul 05, 2011 2.865 2.879 2.844 2.848 733,619 -0.03(-0.97%)
Jul 01, 2011 2.865 2.893 2.865 2.876 840,273 -0.00(-0.12%)
Jun 30, 2011 2.851 2.889 2.841 2.879 747,578 +0.06(+1.97%)
Jun 29, 2011 2.816 2.827 2.806 2.823 562,784 +0.03(+1.00%)
Jun 28, 2011 2.764 2.799 2.750 2.796 701,465 +0.05(+1.77%)
Jun 27, 2011 2.719 2.747 2.695 2.747 763,905 +0.05(+1.67%)
Jun 24, 2011 2.719 2.723 2.695 2.702 706,895 -0.02(-0.64%)
Jun 23, 2011 2.698 2.719 2.677 2.719 843,256 -0.01(-0.25%)
Jun 22, 2011 2.723 2.743 2.719 2.726 682,510 +0.01(+0.38%)
Jun 21, 2011 2.705 2.730 2.704 2.716 572,841 +0.02(+0.90%)
Jun 20, 2011 2.702 2.705 2.684 2.691 583,807 +0.00(+0.00%)
Jun 17, 2011 2.702 2.709 2.682 2.691 660,103 +0.02(+0.65%)
Jun 16, 2011 2.705 2.715 2.660 2.674 962,455 -0.01(-0.52%)
Jun 15, 2011 2.757 2.761 2.677 2.688 1,150,730 -0.09(-3.25%)
Jun 14, 2011 2.719 2.780 2.719 2.778 580,333 +0.07(+2.44%)
Jun 13, 2011 2.761 2.767 2.698 2.712 1,642,751 -0.05(-1.89%)
Jun 10, 2011 2.792 2.798 2.761 2.764 849,908 -0.04(-1.34%)
Jun 09, 2011 2.778 2.815 2.764 2.802 920,507 +0.02(+0.61%)
Jun 08, 2011 2.802 2.809 2.778 2.785 985,386 -0.03(-0.97%)
Jun 07, 2011 2.795 2.822 2.792 2.812 878,116 +0.02(+0.73%)
Jun 06, 2011 2.849 2.849 2.788 2.792 1,266,903 -0.04(-1.56%)
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.