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

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.280 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 20, 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 28, 2010 2.517 2.541 2.495 2.517 350,188 -0.02(-0.72%)
May 27, 2010 2.508 2.535 2.477 2.535 676,370 +0.07(+2.96%)
May 26, 2010 2.465 2.514 2.453 2.462 9,223 +0.02(+0.75%)
May 25, 2010 2.325 2.453 2.325 2.444 959,053 -0.02(-0.74%)
May 24, 2010 2.410 2.474 2.402 2.462 680,500 +0.05(+2.01%)
May 21, 2010 2.359 2.420 2.307 2.413 1,025,972 +0.02(+1.02%)
May 20, 2010 2.395 2.416 2.383 2.389 1,344,989 -0.11(-4.37%)
May 19, 2010 2.483 2.535 2.471 2.498 537,788 -0.01(-0.48%)
May 18, 2010 2.593 2.596 2.508 2.511 650,966 -0.05(-2.01%)
May 17, 2010 2.617 2.617 2.520 2.562 577,014 -0.03(-1.17%)
May 14, 2010 2.593 2.632 2.580 2.593 582,703 -0.04(-1.61%)
May 13, 2010 2.644 2.690 2.635 2.635 787,781 -0.03(-1.25%)
May 12, 2010 2.599 2.675 2.599 2.668 843,527 +0.08(+3.17%)
May 11, 2010 2.602 2.644 2.550 2.586 1,224,060 +0.02(+0.83%)
May 10, 2010 2.525 2.602 2.525 2.565 1,842,590 +0.13(+5.49%)
May 07, 2010 2.420 2.462 2.368 2.432 1,928,950 +0.05(+1.91%)
May 06, 2010 2.550 2.571 2.195 2.386 3,532,395 -0.18(-7.09%)
May 05, 2010 2.593 2.605 2.565 2.568 900,003 -0.06(-2.31%)
May 04, 2010 2.656 2.675 2.605 2.629 835,898 -0.06(-2.26%)
May 03, 2010 2.675 2.702 2.675 2.690 367,531 +0.02(+0.57%)
Apr 30, 2010 2.681 2.689 2.668 2.675 340,632 -0.02(-0.68%)
Apr 29, 2010 2.678 2.696 2.675 2.693 440,198 +0.02(+0.67%)
Apr 28, 2010 2.659 2.690 2.659 2.675 482,237 +0.01(+0.35%)
Apr 27, 2010 2.696 2.696 2.653 2.665 597,355 -0.03(-1.01%)
Apr 26, 2010 2.702 2.702 2.678 2.693 555,303 +0.00(+0.00%)
Apr 23, 2010 2.687 2.699 2.671 2.693 499,992 +0.02(+0.68%)
Apr 22, 2010 2.656 2.684 2.650 2.675 557,507 -0.01(-0.34%)
Apr 21, 2010 2.681 2.687 2.650 2.684 831,223 -0.01(-0.23%)
Apr 20, 2010 2.687 2.699 2.681 2.690 479,869 +0.01(+0.34%)
Apr 19, 2010 2.671 2.699 2.665 2.681 800,905 +0.01(+0.23%)
Apr 16, 2010 2.702 2.705 2.671 2.675 678,422 -0.03(-1.23%)
Apr 15, 2010 2.711 2.726 2.702 2.708 501,972 -0.02(-0.78%)
Apr 14, 2010 2.729 2.738 2.714 2.729 457,993 +0.02(+0.56%)
Apr 13, 2010 2.705 2.726 2.696 2.714 488,512 -0.00(-0.11%)
Apr 12, 2010 2.714 2.723 2.696 2.717 438,505 +0.00(+0.00%)
Apr 09, 2010 2.705 2.729 2.699 2.717 531,256 +0.01(+0.45%)
Apr 08, 2010 2.675 2.717 2.668 2.705 414,478 +0.01(+0.45%)
Apr 07, 2010 2.723 2.723 2.678 2.693 447,034 -0.02(-0.67%)
Apr 06, 2010 2.720 2.728 2.702 2.711 448,901 -0.02(-0.67%)
Apr 05, 2010 2.717 2.735 2.714 2.729 460,210 +0.02(+0.56%)
Apr 01, 2010 2.702 2.714 2.714 2.714 716,129 +0.02(+0.90%)
Mar 31, 2010 2.717 2.726 2.675 2.690 848,270 -0.01(-0.23%)
Mar 30, 2010 2.699 2.708 2.675 2.696 404,468 +0.00(+0.11%)
Mar 29, 2010 2.729 2.729 2.687 2.693 508,481 -0.03(-1.00%)
Mar 26, 2010 2.699 2.729 2.690 2.720 543,312 +0.03(+1.24%)
Mar 25, 2010 2.705 2.720 2.675 2.687 448,786 -0.01(-0.34%)
Mar 24, 2010 2.699 2.717 2.687 2.696 276,783 -0.02(-0.67%)
Mar 23, 2010 2.693 2.714 2.690 2.714 414,076 +0.02(+0.56%)
Mar 22, 2010 2.650 2.702 2.629 2.699 669,729 +0.04(+1.48%)
Mar 19, 2010 2.681 2.699 2.658 2.659 527,811 -0.03(-1.13%)
Mar 18, 2010 2.687 2.690 2.668 2.690 588,471 +0.01(+0.34%)
Mar 17, 2010 2.684 2.696 2.671 2.681 551,030 +0.01(+0.34%)
Mar 16, 2010 2.690 2.696 2.665 2.671 695,630 -0.02(-0.57%)
Mar 15, 2010 2.675 2.687 2.662 2.687 434,701 -0.01(-0.34%)
Mar 12, 2010 2.732 2.741 2.687 2.696 522,649 -0.02(-0.89%)
Mar 11, 2010 2.693 2.723 2.681 2.720 704,076 +0.03(+1.19%)
Mar 10, 2010 2.700 2.700 2.679 2.688 684,115 +0.01(+0.22%)
Mar 09, 2010 2.712 2.718 2.676 2.682 829,320 -0.03(-1.09%)
Mar 08, 2010 2.718 2.718 2.700 2.712 765,411 -0.01(-0.54%)
Mar 05, 2010 2.685 2.727 2.656 2.727 659,011 +0.07(+2.56%)
Mar 04, 2010 2.665 2.667 2.647 2.659 510,035 -0.01(-0.44%)
Mar 03, 2010 2.688 2.691 2.647 2.670 892,718 -0.01(-0.33%)
Mar 02, 2010 2.656 2.682 2.641 2.679 657,074 +0.04(+1.68%)
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.