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

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.155 -0.025 (-0.31%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 13, 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 (%)
Nov 30, 2009 2.641 2.647 2.609 2.641 687,067 +0.01(+0.45%)
Nov 27, 2009 2.514 2.635 2.514 2.629 512,769 +0.02(+0.79%)
Nov 25, 2009 2.567 2.615 2.567 2.609 815,737 +0.08(+3.03%)
Nov 24, 2009 2.523 2.573 2.514 2.532 925,243 +0.01(+0.47%)
Nov 23, 2009 2.511 2.526 2.502 2.520 963,979 +0.04(+1.43%)
Nov 20, 2009 2.467 2.487 2.467 2.485 504,551 +0.01(+0.24%)
Nov 19, 2009 2.476 2.479 2.452 2.479 613,545 -0.01(-0.24%)
Nov 18, 2009 2.482 2.485 2.474 2.485 464,647 +0.00(+0.00%)
Nov 17, 2009 2.467 2.485 2.461 2.485 702,867 +0.02(+0.72%)
Nov 16, 2009 2.449 2.488 2.449 2.467 760,314 +0.02(+0.72%)
Nov 13, 2009 2.437 2.461 2.434 2.449 699,046 +0.01(+0.24%)
Nov 12, 2009 2.455 2.455 2.423 2.443 513,940 -0.00(-0.12%)
Nov 11, 2009 2.452 2.473 2.440 2.446 775,864 +0.00(+0.17%)
Nov 10, 2009 2.405 2.443 2.405 2.442 527,862 +0.00(+0.19%)
Nov 09, 2009 2.417 2.440 2.408 2.437 615,288 +0.04(+1.65%)
Nov 06, 2009 2.363 2.414 2.355 2.398 517,572 +0.00(+0.20%)
Nov 05, 2009 2.366 2.396 2.355 2.393 515,663 +0.05(+2.02%)
Nov 04, 2009 2.328 2.361 2.328 2.346 597,471 +0.04(+1.53%)
Nov 03, 2009 2.316 2.340 2.304 2.310 602,585 -0.01(-0.64%)
Nov 02, 2009 2.334 2.366 2.296 2.325 972,316 -0.01(-0.25%)
Oct 30, 2009 2.440 2.455 2.325 2.331 1,042,287 -0.12(-5.05%)
Oct 29, 2009 2.426 2.464 2.393 2.455 990,973 +0.06(+2.47%)
Oct 28, 2009 2.440 2.476 2.393 2.396 866,357 -0.07(-2.76%)
Oct 27, 2009 2.464 2.479 2.440 2.464 663,695 -0.00(-0.12%)
Oct 26, 2009 2.488 2.499 2.458 2.467 504,266 -0.01(-0.36%)
Oct 23, 2009 2.493 2.502 2.476 2.476 716,014 -0.03(-1.06%)
Oct 22, 2009 2.482 2.502 2.461 2.502 503,698 +0.01(+0.24%)
Oct 21, 2009 2.485 2.505 2.485 2.496 470,357 +0.01(+0.48%)
Oct 20, 2009 2.493 2.499 2.470 2.485 553,529 -0.00(-0.12%)
Oct 19, 2009 2.488 2.508 2.476 2.488 521,245 -0.01(-0.24%)
Oct 16, 2009 2.488 2.505 2.458 2.493 514,028 +0.00(+0.00%)
Oct 15, 2009 2.467 2.493 2.452 2.493 434,505 +0.02(+0.96%)
Oct 14, 2009 2.482 2.499 2.446 2.470 672,678 +0.04(+1.46%)
Oct 13, 2009 2.408 2.449 2.387 2.434 813,713 -0.02(-0.96%)
Oct 12, 2009 2.471 2.485 2.443 2.458 1,301,418 -0.01(-0.60%)
Oct 09, 2009 2.443 2.473 2.443 2.473 583,024 +0.01(+0.48%)
Oct 08, 2009 2.467 2.476 2.449 2.461 696,632 +0.01(+0.24%)
Oct 07, 2009 2.470 2.482 2.443 2.455 660,574 -0.04(-1.42%)
Oct 06, 2009 2.464 2.505 2.464 2.491 557,107 +0.03(+1.20%)
Oct 05, 2009 2.473 2.482 2.455 2.461 878,499 -0.00(-0.12%)
Oct 02, 2009 2.467 2.485 2.452 2.464 1,143,784 -0.05(-2.11%)
Oct 01, 2009 2.508 2.606 2.508 2.517 852,080 -0.03(-1.27%)
Sep 30, 2009 2.700 2.700 2.550 2.550 1,114,356 -0.06(-2.38%)
Sep 29, 2009 2.606 2.615 2.591 2.612 449,615 +0.04(+1.49%)
Sep 28, 2009 2.641 2.641 2.570 2.573 454,679 -0.01(-0.23%)
Sep 25, 2009 2.529 2.594 2.529 2.579 670,975 +0.03(+1.28%)
Sep 24, 2009 2.553 2.582 2.517 2.547 748,007 -0.00(-0.12%)
Sep 23, 2009 2.517 2.556 2.505 2.550 729,184 +0.03(+1.31%)
Sep 22, 2009 2.517 2.535 2.491 2.517 647,475 -0.00(-0.02%)
Sep 21, 2009 2.508 2.520 2.491 2.517 748,630 -0.00(-0.12%)
Sep 18, 2009 2.508 2.520 2.470 2.520 726,033 +0.01(+0.59%)
Sep 17, 2009 2.526 2.553 2.461 2.505 884,114 -0.02(-0.66%)
Sep 16, 2009 2.514 2.564 2.505 2.522 769,176 +0.02(+0.78%)
Sep 15, 2009 2.437 2.532 2.437 2.502 754,039 -0.01(-0.24%)
Sep 14, 2009 2.488 2.526 2.482 2.508 1,044,145 -0.04(-1.39%)
Sep 11, 2009 2.573 2.600 2.514 2.544 1,120,452 -0.12(-4.55%)
Sep 10, 2009 2.641 2.671 2.635 2.665 907,479 +0.03(+1.15%)
Sep 09, 2009 2.638 2.671 2.629 2.635 903,255 -0.00(-0.03%)
Sep 08, 2009 2.603 2.653 2.603 2.635 889,465 +0.02(+0.68%)
Sep 04, 2009 2.618 2.659 2.579 2.618 873,621 +0.01(+0.45%)
Sep 03, 2009 2.529 2.688 2.529 2.606 1,159,642 +0.11(+4.38%)
Sep 02, 2009 2.662 2.671 2.417 2.496 2,945,709 -0.20(-7.35%)
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.