Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 4:19PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Blackrock Enhanced Dividend Achievers Trust (BDJ)At 1:00PM ET: 8.90  Up 0.07 (0.79%)  
MORE ON BDJ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.698.858.698.83241,0008.83
24-Nov-098.548.718.518.71273,4008.71
23-Nov-098.508.558.478.53284,8008.53
20-Nov-098.358.428.358.41149,1008.41
19-Nov-098.388.398.308.39181,3008.39
18-Nov-098.408.418.378.41137,3008.41
17-Nov-098.358.418.338.41207,7008.41
16-Nov-098.298.428.298.35224,7008.35
13-Nov-098.308.338.248.29206,6008.29
12-Nov-098.318.318.208.27151,9008.27
11-Nov-098.308.378.268.28229,3008.28
10-Nov-098.148.278.148.27156,0008.27
9-Nov-098.188.268.158.25181,8008.25
6-Nov-098.008.177.978.12153,0008.12
5-Nov-098.018.117.978.10152,4008.10
4-Nov-097.887.997.887.94176,6007.94
3-Nov-097.847.927.807.82178,1007.82
2-Nov-097.908.017.777.87287,3007.87
30-Oct-098.268.317.877.89308,0007.89
29-Oct-098.218.348.108.31292,8008.31
28-Oct-098.268.388.108.11256,0008.11
27-Oct-098.348.398.268.34196,1008.34
26-Oct-098.428.468.328.35149,0008.35
23-Oct-098.448.478.388.38211,6008.38
22-Oct-098.408.478.338.47148,9008.47
21-Oct-098.418.488.418.45139,0008.45
20-Oct-098.398.478.368.41163,6008.41
19-Oct-098.428.498.388.42154,0008.42
16-Oct-098.428.488.328.44151,9008.44
15-Oct-098.358.448.308.44128,4008.44
14-Oct-098.408.468.268.36198,8008.36
13-Oct-098.158.298.088.24240,4008.24
12-Oct-098.338.418.278.32384,5008.32
9-Oct-098.278.378.278.37172,3008.37
8-Oct-098.358.388.298.33205,9008.33
7-Oct-098.368.408.278.31195,2008.31
6-Oct-098.348.488.348.43164,6008.43
5-Oct-098.378.408.318.33259,6008.33
2-Oct-098.358.418.308.34338,0008.34
1-Oct-098.498.828.498.52251,8008.52
30-Sep-099.149.148.638.63329,3008.63
29-Sep-098.828.858.778.84132,9008.84
28-Sep-098.948.948.708.78134,4008.78
25-Sep-098.568.788.568.73198,3008.73
24-Sep-098.648.748.528.62221,0008.62
23-Sep-098.528.658.488.63215,5008.63
22-Sep-098.528.588.438.52191,3008.52
21-Sep-098.498.538.438.52221,2008.52
18-Sep-098.498.538.368.53214,5008.53
17-Sep-098.558.648.338.48261,2008.48
16-Sep-098.518.688.488.58227,3008.58
15-Sep-098.258.578.258.47222,8008.47
14-Sep-098.428.558.408.49308,5008.49
11-Sep-098.718.808.518.61331,1008.61
11-Sep-09 $ 0.245 Dividend
10-Sep-098.949.048.929.02268,2008.78
9-Sep-098.939.048.908.92266,9008.68
8-Sep-098.818.988.818.92262,8008.68
4-Sep-098.869.008.738.86258,1008.62
3-Sep-098.569.108.568.82342,6008.58
2-Sep-099.019.048.188.45870,3008.22
1-Sep-099.179.289.099.12403,7008.87
31-Aug-099.299.299.069.17289,4008.92
28-Aug-099.099.239.039.23269,0008.98
27-Aug-099.089.108.979.01293,5008.77
26-Aug-099.379.528.909.05366,3008.80
25-Aug-099.259.309.159.15458,2008.90
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions