Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, November 25, 2009, 2:57AM ET - U.S. Markets open in 6 hours and 33 minutes. Dow Down 0.16% Nasdaq  0.00%
BlackRock Dividend Achievers Trust (BDV)On Nov 24: 8.50   0.00 (0.00%)  
MORE ON BDV
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-098.478.538.438.50178,3008.50
23-Nov-098.458.548.458.50189,4008.50
20-Nov-098.458.458.348.40169,0008.40
19-Nov-098.508.508.398.41178,5008.41
18-Nov-098.558.608.528.54158,6008.54
17-Nov-098.678.678.538.58218,0008.58
16-Nov-098.648.708.578.60163,9008.60
13-Nov-098.618.658.578.61123,8008.61
12-Nov-098.698.728.598.60142,9008.60
11-Nov-098.748.748.648.70126,1008.70
10-Nov-098.558.658.558.64135,0008.64
9-Nov-098.528.648.448.60153,6008.60
6-Nov-098.358.448.348.38102,8008.38
5-Nov-098.368.438.278.40149,3008.40
4-Nov-098.348.418.238.33131,0008.33
3-Nov-098.198.308.168.3087,5008.30
2-Nov-098.278.408.158.24203,9008.24
30-Oct-098.418.498.188.27209,0008.27
29-Oct-097.868.487.708.48127,2008.48
28-Oct-098.608.648.298.33182,6008.33
27-Oct-098.688.688.598.62158,1008.62
26-Oct-098.748.788.648.66160,3008.66
23-Oct-098.888.898.698.71156,5008.71
22-Oct-098.728.858.658.85187,7008.85
21-Oct-098.788.888.758.77152,5008.77
20-Oct-098.888.888.778.84174,1008.84
19-Oct-098.768.898.748.79177,0008.79
16-Oct-098.738.788.718.7593,0008.75
15-Oct-098.698.808.688.78208,4008.78
14-Oct-098.788.858.658.78256,3008.78
13-Oct-098.698.838.698.71261,6008.71
12-Oct-098.668.838.658.74183,5008.74
9-Oct-098.578.748.578.65101,6008.65
8-Oct-098.568.688.558.65168,8008.65
7-Oct-098.458.568.448.51232,7008.51
6-Oct-098.448.618.448.58201,9008.58
5-Oct-098.358.458.298.41113,3008.41
2-Oct-098.228.358.158.33180,3008.33
1-Oct-098.368.448.308.31231,7008.31
30-Sep-098.498.498.328.40187,3008.40
29-Sep-098.428.448.368.40116,4008.40
28-Sep-098.318.428.308.40168,2008.40
25-Sep-098.278.338.258.28110,2008.28
24-Sep-098.438.448.268.28147,4008.28
23-Sep-098.528.548.408.40119,7008.40
22-Sep-098.458.498.378.47172,2008.47
21-Sep-098.378.418.338.37122,1008.37
18-Sep-098.368.468.368.44110,9008.44
17-Sep-098.308.438.308.35117,2008.35
16-Sep-098.368.388.298.32184,4008.32
15-Sep-098.078.348.078.31135,3008.31
14-Sep-098.078.178.078.17147,9008.17
11-Sep-098.178.248.118.18157,3008.18
11-Sep-09 $ 0.163 Dividend
10-Sep-098.198.358.188.32182,2008.16
9-Sep-098.148.228.128.22193,3008.06
8-Sep-098.108.208.098.18139,6008.02
4-Sep-098.038.097.978.0981,2007.93
3-Sep-097.987.987.877.98129,5007.82
2-Sep-097.847.927.827.88135,4007.73
1-Sep-098.018.107.857.85175,6007.70
31-Aug-098.008.088.008.07166,4007.91
28-Aug-098.138.158.068.12149,6007.96
27-Aug-098.058.127.998.12170,5007.96
26-Aug-097.918.157.908.12151,9007.96
25-Aug-098.088.158.068.12206,1007.96
24-Aug-098.028.118.008.01227,9007.85
* 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