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 )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 2.162 2.201 2.145 2.201 504,635 +0.03(+1.35%)
May 28, 2009 2.107 2.171 2.104 2.171 750,028 +0.06(+2.92%)
May 27, 2009 2.133 2.142 2.110 2.110 549,706 -0.03(-1.24%)
May 26, 2009 2.045 2.136 2.045 2.136 773,631 +0.07(+3.56%)
May 22, 2009 2.068 2.080 2.051 2.063 520,098 +0.02(+0.86%)
May 21, 2009 2.057 2.066 2.039 2.045 704,862 -0.02(-0.99%)
May 20, 2009 2.110 2.121 2.066 2.066 641,420 -0.01(-0.57%)
May 19, 2009 2.080 2.097 2.071 2.077 600,776 +0.01(+0.43%)
May 18, 2009 2.013 2.104 2.013 2.068 854,601 +0.06(+2.92%)
May 15, 2009 2.010 2.033 2.010 2.010 378,562 -0.01(-0.58%)
May 14, 2009 2.007 2.039 2.007 2.022 500,020 +0.01(+0.44%)
May 13, 2009 2.027 2.033 2.004 2.013 770,301 -0.05(-2.28%)
May 12, 2009 2.080 2.092 2.033 2.060 733,815 -0.02(-0.85%)
May 11, 2009 2.092 2.092 2.071 2.077 657,367 -0.03(-1.39%)
May 08, 2009 2.063 2.121 2.051 2.107 577,916 +0.06(+2.87%)
May 07, 2009 2.089 2.092 2.030 2.048 555,255 -0.02(-0.85%)
May 06, 2009 2.048 2.066 2.022 2.066 662,139 +0.05(+2.33%)
May 05, 2009 2.027 2.035 2.001 2.019 641,668 -0.04(-1.71%)
May 04, 2009 1.983 2.054 1.983 2.054 778,893 +0.06(+3.24%)
May 01, 2009 1.983 1.989 1.960 1.989 563,356 +0.02(+0.89%)
Apr 30, 2009 2.013 2.022 1.962 1.972 769,435 -0.02(-1.03%)
Apr 29, 2009 2.054 2.054 1.957 1.992 438,691 +0.06(+2.88%)
Apr 28, 2009 1.922 1.969 1.922 1.936 263,808 -0.01(-0.30%)
Apr 27, 2009 1.931 1.980 1.931 1.942 564,641 -0.04(-1.78%)
Apr 24, 2009 1.989 1.998 1.963 1.978 657,667 +0.01(+0.30%)
Apr 23, 2009 1.960 1.972 1.922 1.972 518,019 +0.04(+2.13%)
Apr 22, 2009 1.922 1.983 1.922 1.931 540,026 -0.01(-0.75%)
Apr 21, 2009 1.843 1.972 1.843 1.945 694,432 +0.06(+3.11%)
Apr 20, 2009 1.969 1.978 1.878 1.887 575,507 -0.11(-5.30%)
Apr 17, 2009 1.986 2.016 1.969 1.992 610,241 -0.03(-1.31%)
Apr 16, 2009 1.975 2.019 1.954 2.019 554,696 +0.08(+3.93%)
Apr 15, 2009 1.936 1.945 1.907 1.942 693,658 +0.01(+0.30%)
Apr 14, 2009 1.966 1.966 1.916 1.936 574,975 -0.04(-2.08%)
Apr 13, 2009 1.980 1.983 1.939 1.978 442,518 -0.02(-1.03%)
Apr 09, 2009 2.048 2.054 1.978 1.998 874,748 +0.04(+2.10%)
Apr 08, 2009 1.931 1.963 1.854 1.957 894,659 +0.02(+1.21%)
Apr 07, 2009 1.854 1.934 1.854 1.934 643,904 +0.02(+0.92%)
Apr 06, 2009 1.916 1.936 1.878 1.916 715,063 -0.05(-2.39%)
Apr 03, 2009 1.969 1.969 1.917 1.963 729,469 -0.05(-2.34%)
Apr 02, 2009 1.925 2.010 1.925 2.010 759,824 +0.10(+5.38%)
Apr 01, 2009 1.816 1.922 1.810 1.907 844,704 +0.04(+1.88%)
Mar 31, 2009 1.928 1.928 1.807 1.872 715,966 +0.09(+5.11%)
Mar 30, 2009 1.784 1.790 1.755 1.781 695,182 -0.11(-6.04%)
Mar 26, 2009 1.857 1.936 1.845 1.895 918,493 +0.04(+2.22%)
Mar 25, 2009 1.840 1.869 1.793 1.854 582,749 +0.03(+1.77%)
Mar 24, 2009 1.810 1.851 1.804 1.822 596,819 +0.00(+0.16%)
Mar 23, 2009 1.790 1.831 1.788 1.819 748,774 +0.11(+6.53%)
Mar 20, 2009 1.731 1.760 1.708 1.708 380,334 -0.04(-2.51%)
Mar 19, 2009 1.781 1.796 1.737 1.752 548,516 -0.01(-0.83%)
Mar 18, 2009 1.708 1.784 1.708 1.766 379,315 +0.04(+2.56%)
Mar 17, 2009 1.702 1.728 1.675 1.722 801,384 +0.02(+1.03%)
Mar 16, 2009 1.719 1.760 1.684 1.705 843,173 +0.03(+1.93%)
Mar 13, 2009 1.696 1.696 1.637 1.672 0 +0.02(+1.06%)
Mar 12, 2009 1.543 1.664 1.543 1.655 743,723 -0.03(-1.74%)
Mar 11, 2009 1.669 1.702 1.641 1.684 1,189,272 +0.07(+4.36%)
Mar 10, 2009 1.520 1.625 1.517 1.614 1,073,925 +0.11(+7.00%)
Mar 09, 2009 1.479 1.540 1.479 1.508 1,213,416 -0.01(-0.96%)
Mar 06, 2009 1.558 1.584 1.482 1.523 0 -0.02(-1.14%)
Mar 05, 2009 1.581 1.584 1.514 1.540 528,844 -0.08(-4.89%)
Mar 04, 2009 1.573 1.628 1.561 1.620 838,760 +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.