BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.200 -0.050 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.908 2.927 2.896 2.900 2,445,194 -0.02(-0.67%)
Oct 26, 2012 2.908 2.919 2.919 2.919 1,404,643 +0.02(+0.67%)
Oct 25, 2012 2.923 2.923 2.888 2.900 1,302,163 +0.00(+0.00%)
Oct 24, 2012 2.904 2.923 2.888 2.900 1,039,467 -0.00(-0.13%)
Oct 23, 2012 2.900 2.916 2.888 2.904 1,637,855 -0.03(-0.93%)
Oct 19, 2012 2.966 2.970 2.919 2.931 1,520,033 -0.04(-1.32%)
Oct 18, 2012 2.982 2.990 2.966 2.970 1,081,874 -0.02(-0.52%)
Oct 17, 2012 2.990 2.994 2.978 2.986 882,398 +0.00(+0.00%)
Oct 16, 2012 2.966 2.986 2.962 2.986 929,730 +0.03(+0.93%)
Oct 15, 2012 2.951 2.966 2.939 2.959 1,027,439 +0.01(+0.27%)
Oct 12, 2012 2.970 2.970 2.943 2.951 861,493 -0.00(-0.13%)
Oct 11, 2012 2.982 2.994 2.955 2.955 1,171,713 -0.02(-0.53%)
Oct 10, 2012 2.966 2.978 2.955 2.970 1,429,223 -0.00(-0.13%)
Oct 09, 2012 2.994 3.009 2.966 2.974 1,375,352 -0.02(-0.52%)
Oct 08, 2012 2.962 3.006 2.960 2.990 1,167,556 +0.01(+0.26%)
Oct 05, 2012 2.986 3.002 2.978 2.982 1,357,261 +0.01(+0.40%)
Oct 04, 2012 2.951 2.978 2.947 2.970 1,774,708 +0.02(+0.66%)
Oct 03, 2012 2.943 2.962 2.939 2.951 1,437,387 +0.02(+0.53%)
Oct 02, 2012 2.943 2.951 2.931 2.935 1,868,651 -0.01(-0.27%)
Oct 01, 2012 2.966 2.981 2.935 2.943 2,026,504 -0.02(-0.53%)
Sep 28, 2012 2.919 2.959 2.908 2.959 10,449,323 +0.03(+1.07%)
Sep 27, 2012 2.904 2.927 2.900 2.927 1,436,659 +0.04(+1.49%)
Sep 26, 2012 2.908 2.908 2.876 2.884 1,446,537 -0.02(-0.67%)
Sep 25, 2012 2.927 2.931 2.896 2.904 1,924,361 -0.01(-0.40%)
Sep 24, 2012 2.916 2.919 2.894 2.916 1,946,012 +0.00(+0.00%)
Sep 21, 2012 2.923 2.923 2.904 2.916 964,801 +0.01(+0.27%)
Sep 20, 2012 2.884 2.908 2.876 2.908 1,244,810 +0.02(+0.54%)
Sep 19, 2012 2.888 2.904 2.880 2.892 1,380,138 +0.00(+0.14%)
Sep 18, 2012 2.884 2.888 2.876 2.888 1,231,119 +0.00(+0.00%)
Sep 17, 2012 2.916 2.916 2.876 2.888 1,399,824 -0.02(-0.67%)
Sep 14, 2012 2.931 2.951 2.888 2.908 2,790,999 -0.02(-0.67%)
Sep 13, 2012 2.884 2.927 2.869 2.927 2,196,567 +0.05(+1.63%)
Sep 12, 2012 2.857 2.880 2.853 2.880 2,049,824 +0.02(+0.82%)
Sep 11, 2012 2.845 2.868 2.842 2.857 1,301,492 +0.02(+0.54%)
Sep 10, 2012 2.857 2.861 2.842 2.842 1,149,878 -0.01(-0.27%)
Sep 07, 2012 2.838 2.853 2.834 2.849 1,203,960 +0.01(+0.40%)
Sep 06, 2012 2.822 2.849 2.822 2.838 1,339,992 +0.03(+0.95%)
Sep 05, 2012 2.822 2.834 2.807 2.811 1,555,914 -0.02(-0.81%)
Sep 04, 2012 2.830 2.834 2.807 2.834 1,089,479 +0.00(+0.13%)
Aug 31, 2012 2.822 2.842 2.822 2.830 1,108,305 +0.01(+0.41%)
Aug 30, 2012 2.819 2.826 2.807 2.819 823,358 -0.02(-0.67%)
Aug 29, 2012 2.826 2.842 2.819 2.838 1,304,695 +0.01(+0.41%)
Aug 27, 2012 2.838 2.845 2.826 2.826 1,347,609 -0.02(-0.54%)
Aug 24, 2012 2.822 2.845 2.822 2.842 1,178,499 +0.01(+0.41%)
Aug 23, 2012 2.845 2.849 2.822 2.830 958,987 -0.01(-0.40%)
Aug 22, 2012 2.842 2.853 2.838 2.842 1,032,262 -0.01(-0.40%)
Aug 21, 2012 2.861 2.872 2.842 2.853 1,235,939 +0.00(+0.13%)
Aug 20, 2012 2.857 2.864 2.849 2.849 1,242,471 -0.01(-0.40%)
Aug 17, 2012 2.876 2.878 2.853 2.861 1,462,030 -0.02(-0.53%)
Aug 16, 2012 2.868 2.880 2.861 2.876 1,345,530 +0.01(+0.27%)
Aug 15, 2012 2.849 2.868 2.842 2.868 1,354,815 +0.02(+0.67%)
Aug 14, 2012 2.857 2.861 2.842 2.849 880,475 +0.00(+0.00%)
Aug 13, 2012 2.849 2.853 2.834 2.849 785,440 +0.01(+0.27%)
Aug 10, 2012 2.842 2.845 2.830 2.842 643,337 +0.00(+0.00%)
Aug 09, 2012 2.845 2.857 2.832 2.842 1,086,480 +0.00(+0.00%)
Aug 08, 2012 2.830 2.849 2.830 2.842 617,450 -0.00(-0.13%)
Aug 07, 2012 2.845 2.853 2.838 2.845 1,045,077 +0.00(+0.00%)
Aug 06, 2012 2.834 2.849 2.834 2.845 1,341,535 +0.02(+0.68%)
Aug 03, 2012 2.834 2.842 2.826 2.826 1,347,996 +0.02(+0.68%)
Aug 02, 2012 2.811 2.819 2.792 2.807 1,136,699 -0.01(-0.41%)
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.