Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 11:49PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
BlackRock Strategic Dividend Achievers Trust (BDT)At 4:00PM ET: 8.60   0.00 (0.00%)  
MORE ON BDT
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*
24-Nov-098.598.628.548.60113,4008.60
23-Nov-098.608.698.588.6098,8008.60
20-Nov-098.528.558.468.50135,5008.50
19-Nov-098.628.628.538.56120,6008.56
18-Nov-098.668.718.638.6970,6008.69
17-Nov-098.658.728.648.70142,7008.70
16-Nov-098.668.798.668.7483,1008.74
13-Nov-098.638.708.578.6497,9008.64
12-Nov-098.718.738.608.6052,4008.60
11-Nov-098.698.778.668.7069,6008.70
10-Nov-098.638.678.608.6570,8008.65
9-Nov-098.558.688.558.6774,6008.67
6-Nov-098.408.528.398.4684,9008.46
5-Nov-098.448.488.408.48127,3008.48
4-Nov-098.468.498.398.3971,2008.39
3-Nov-098.348.418.328.4056,5008.40
2-Nov-098.378.528.258.38138,8008.38
30-Oct-098.528.568.338.37105,3008.37
29-Oct-098.488.618.488.57113,6008.57
28-Oct-098.678.718.388.46149,9008.46
27-Oct-098.818.818.698.7169,7008.71
26-Oct-098.928.968.738.7397,7008.73
23-Oct-099.009.028.858.8779,6008.87
22-Oct-098.818.978.798.95112,1008.95
21-Oct-098.929.028.858.86123,3008.86
20-Oct-098.988.988.898.92120,1008.92
19-Oct-098.949.008.938.9666,5008.96
16-Oct-098.958.978.888.91102,8008.91
15-Oct-098.928.998.898.99123,8008.99
14-Oct-098.958.978.828.95147,4008.95
13-Oct-098.858.898.828.8951,1008.89
12-Oct-098.858.948.858.91102,8008.91
9-Oct-098.758.848.758.8360,0008.83
8-Oct-098.708.818.708.8196,5008.81
7-Oct-098.638.738.638.66117,0008.66
6-Oct-098.628.738.628.70110,5008.70
5-Oct-098.518.578.478.5694,4008.56
2-Oct-098.578.578.418.50243,6008.50
1-Oct-098.798.798.648.67124,6008.67
30-Sep-098.948.948.678.78102,0008.78
29-Sep-098.718.808.718.76134,7008.76
28-Sep-098.708.738.688.73105,5008.73
25-Sep-098.628.658.598.6270,9008.62
24-Sep-098.788.788.608.6569,5008.65
23-Sep-098.798.848.728.72105,6008.72
22-Sep-098.998.998.758.8092,4008.80
21-Sep-098.568.788.568.7462,6008.74
18-Sep-098.848.868.788.8195,3008.81
17-Sep-098.808.888.758.8094,7008.80
16-Sep-098.638.818.638.81127,8008.81
15-Sep-098.548.668.548.6456,9008.64
14-Sep-098.438.558.428.5492,6008.54
11-Sep-098.488.528.458.52115,8008.52
11-Sep-09 $ 0.163 Dividend
10-Sep-098.538.638.518.62122,2008.46
9-Sep-098.518.568.458.5479,2008.38
8-Sep-098.428.468.398.4657,0008.30
4-Sep-098.308.388.258.3577,5008.19
3-Sep-098.318.318.158.2788,9008.11
2-Sep-098.178.248.178.1980,2008.04
1-Sep-098.428.508.248.26115,3008.10
31-Aug-098.438.498.388.4185,6008.25
28-Aug-098.668.668.548.5731,6008.41
27-Aug-098.598.598.468.5986,3008.43
26-Aug-098.668.668.588.6571,8008.49
25-Aug-098.638.688.608.65120,7008.49
24-Aug-098.648.658.508.5376,8008.37
* 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