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

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.160 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 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 (%)
May 24, 2011 2.959 2.972 2.952 2.959 570,925 +0.00(+0.00%)
May 23, 2011 2.938 2.959 2.925 2.959 621,909 +0.01(+0.34%)
May 20, 2011 2.955 2.959 2.942 2.948 525,749 -0.01(-0.34%)
May 19, 2011 2.948 2.959 2.945 2.959 536,151 +0.01(+0.34%)
May 18, 2011 2.955 2.959 2.932 2.948 754,061 +0.01(+0.35%)
May 17, 2011 2.948 2.959 2.932 2.938 545,970 -0.03(-0.91%)
May 16, 2011 2.972 2.975 2.959 2.965 350,932 +0.00(+0.00%)
May 13, 2011 2.979 2.989 2.952 2.965 659,017 -0.01(-0.45%)
May 12, 2011 2.959 2.982 2.955 2.979 399,476 +0.01(+0.34%)
May 11, 2011 2.986 2.986 2.959 2.969 427,706 -0.02(-0.68%)
May 10, 2011 2.959 2.992 2.959 2.989 359,574 +0.03(+1.14%)
May 09, 2011 2.935 2.969 2.932 2.955 610,656 +0.02(+0.69%)
May 06, 2011 2.945 2.969 2.932 2.935 512,645 +0.00(+0.12%)
May 05, 2011 2.952 2.955 2.921 2.932 538,910 -0.03(-1.03%)
May 04, 2011 2.982 2.982 2.945 2.962 666,351 -0.02(-0.57%)
May 03, 2011 3.013 3.013 2.979 2.979 503,609 -0.04(-1.45%)
May 02, 2011 3.016 3.023 3.016 3.023 554,330 +0.04(+1.25%)
Apr 29, 2011 2.972 2.992 2.972 2.986 448,680 +0.01(+0.23%)
Apr 28, 2011 2.979 2.986 2.965 2.979 613,424 -0.00(-0.11%)
Apr 27, 2011 2.986 2.986 2.965 2.982 514,381 +0.01(+0.23%)
Apr 26, 2011 2.989 2.996 2.965 2.975 700,055 -0.01(-0.23%)
Apr 25, 2011 2.996 2.999 2.979 2.982 516,862 -0.03(-0.90%)
Apr 21, 2011 3.016 3.023 2.992 3.009 426,073 +0.00(+0.00%)
Apr 20, 2011 3.009 3.026 2.996 3.009 463,048 +0.02(+0.57%)
Apr 19, 2011 2.989 2.996 2.979 2.992 398,959 +0.01(+0.45%)
Apr 18, 2011 2.962 2.986 2.921 2.979 509,332 +0.01(+0.46%)
Apr 15, 2011 2.955 2.979 2.955 2.965 438,722 +0.00(+0.11%)
Apr 14, 2011 2.952 2.965 2.938 2.962 383,216 +0.02(+0.57%)
Apr 13, 2011 2.965 2.968 2.932 2.945 554,975 -0.02(-0.57%)
Apr 12, 2011 2.948 2.965 2.925 2.962 676,924 -0.01(-0.23%)
Apr 11, 2011 3.013 3.019 2.959 2.969 623,991 -0.03(-1.01%)
Apr 08, 2011 3.026 3.026 2.992 2.999 427,138 -0.02(-0.78%)
Apr 07, 2011 2.986 3.023 2.986 3.023 529,955 +0.03(+0.90%)
Apr 06, 2011 3.003 3.016 2.989 2.996 504,006 -0.01(-0.23%)
Apr 05, 2011 2.982 3.019 2.982 3.003 598,072 +0.03(+0.91%)
Apr 04, 2011 3.006 3.024 2.969 2.975 626,774 -0.04(-1.23%)
Apr 01, 2011 3.003 3.030 2.986 3.013 817,124 -0.01(-0.34%)
Mar 31, 2011 3.009 3.026 2.979 3.023 903,598 +0.04(+1.36%)
Mar 30, 2011 2.989 3.006 2.969 2.982 706,552 +0.01(+0.23%)
Mar 29, 2011 2.975 2.989 2.962 2.975 485,501 +0.00(+0.00%)
Mar 28, 2011 2.959 2.996 2.955 2.975 1,131,256 +0.04(+1.27%)
Mar 25, 2011 2.921 2.945 2.911 2.938 597,125 +0.02(+0.58%)
Mar 24, 2011 2.921 2.932 2.898 2.921 951,752 +0.02(+0.82%)
Mar 23, 2011 2.898 2.906 2.888 2.898 689,659 +0.01(+0.23%)
Mar 22, 2011 2.904 2.911 2.888 2.891 541,956 -0.01(-0.35%)
Mar 21, 2011 2.901 2.901 2.888 2.901 591,725 +0.04(+1.30%)
Mar 18, 2011 2.877 2.877 2.850 2.864 670,855 +0.02(+0.83%)
Mar 17, 2011 2.881 2.888 2.830 2.840 1,092,907 +0.05(+1.82%)
Mar 16, 2011 2.783 2.803 2.748 2.790 674,005 -0.01(-0.24%)
Mar 15, 2011 2.783 2.810 2.779 2.796 768,234 -0.01(-0.36%)
Mar 14, 2011 2.844 2.857 2.793 2.806 646,042 -0.05(-1.77%)
Mar 11, 2011 2.830 2.867 2.820 2.857 478,287 +0.03(+0.90%)
Mar 10, 2011 2.838 2.868 2.815 2.832 813,456 -0.01(-0.46%)
Mar 09, 2011 2.878 2.878 2.845 2.845 478,828 -0.03(-1.03%)
Mar 08, 2011 2.858 2.874 2.848 2.874 752,362 +0.02(+0.69%)
Mar 07, 2011 2.852 2.858 2.842 2.855 755,266 +0.01(+0.23%)
Mar 04, 2011 2.858 2.858 2.829 2.848 464,058 -0.01(-0.34%)
Mar 03, 2011 2.825 2.858 2.825 2.858 440,136 +0.05(+1.64%)
Mar 02, 2011 2.792 2.819 2.792 2.812 570,370 +0.02(+0.59%)
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.