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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jun 03, 2011 2.877 2.877 2.822 2.836 1,562,778 -0.14(-4.80%)
May 24, 2011 2.979 2.992 2.972 2.979 567,057 +0.00(+0.00%)
May 23, 2011 2.958 2.979 2.945 2.979 617,696 +0.01(+0.34%)
May 20, 2011 2.975 2.979 2.962 2.969 522,188 -0.01(-0.34%)
May 19, 2011 2.969 2.979 2.965 2.979 532,519 +0.01(+0.34%)
May 18, 2011 2.975 2.979 2.952 2.969 748,953 +0.01(+0.35%)
May 17, 2011 2.969 2.979 2.952 2.958 542,271 -0.03(-0.91%)
May 16, 2011 2.992 2.996 2.979 2.986 348,555 +0.00(+0.00%)
May 13, 2011 2.999 3.009 2.972 2.986 654,552 -0.01(-0.45%)
May 12, 2011 2.979 3.002 2.975 2.999 396,770 +0.01(+0.34%)
May 11, 2011 3.006 3.006 2.979 2.989 424,808 -0.02(-0.68%)
May 10, 2011 2.979 3.013 2.979 3.009 357,138 +0.03(+1.14%)
May 09, 2011 2.955 2.989 2.952 2.975 606,519 +0.02(+0.69%)
May 06, 2011 2.965 2.989 2.952 2.955 509,172 +0.00(+0.12%)
May 05, 2011 2.972 2.975 2.941 2.952 535,259 -0.03(-1.03%)
May 04, 2011 3.003 3.003 2.965 2.982 661,837 -0.02(-0.57%)
May 03, 2011 3.033 3.033 2.999 2.999 500,198 -0.04(-1.45%)
May 02, 2011 3.037 3.043 3.037 3.043 550,575 +0.04(+1.25%)
Apr 29, 2011 2.992 3.013 2.992 3.006 445,641 +0.01(+0.23%)
Apr 28, 2011 2.999 3.006 2.986 2.999 609,269 -0.00(-0.11%)
Apr 27, 2011 3.006 3.006 2.986 3.003 510,896 +0.01(+0.23%)
Apr 26, 2011 3.009 3.016 2.986 2.996 695,313 -0.01(-0.23%)
Apr 25, 2011 3.016 3.020 2.999 3.003 513,361 -0.03(-0.90%)
Apr 21, 2011 3.037 3.043 3.013 3.030 423,187 +0.00(+0.00%)
Apr 20, 2011 3.030 3.047 3.017 3.030 459,911 +0.02(+0.56%)
Apr 19, 2011 3.009 3.016 2.999 3.013 396,256 +0.01(+0.45%)
Apr 18, 2011 2.982 3.006 2.941 2.999 505,882 +0.01(+0.46%)
Apr 15, 2011 2.975 2.999 2.975 2.986 435,750 +0.00(+0.11%)
Apr 14, 2011 2.972 2.986 2.958 2.982 380,620 +0.02(+0.57%)
Apr 13, 2011 2.986 2.988 2.952 2.965 551,216 -0.02(-0.57%)
Apr 12, 2011 2.969 2.986 2.945 2.982 672,339 -0.01(-0.23%)
Apr 11, 2011 3.033 3.040 2.979 2.989 619,764 -0.03(-1.01%)
Apr 08, 2011 3.047 3.047 3.013 3.020 424,244 -0.02(-0.78%)
Apr 07, 2011 3.006 3.043 3.006 3.043 526,365 +0.03(+0.90%)
Apr 06, 2011 3.023 3.037 3.009 3.016 500,592 -0.01(-0.23%)
Apr 05, 2011 3.003 3.040 3.003 3.023 594,020 +0.03(+0.91%)
Apr 04, 2011 3.026 3.045 2.989 2.996 622,528 -0.04(-1.23%)
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.