Wednesday, February 10, 2010, 2:49PM AEST - The Australian Stockmarket closes in 1 hour and 16 minutes.
To create a watchlist or portfolio of shares, Register

BlackRock Strategic Dividend Achievers Trust (BDT)

 8:00AM AEST: 8.65 USD  Up 0.15 (1.76%)  
 MORE ON BDT 
Quotes
HereHistorical Prices
Charts
Technical Analysis
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*
9-Feb-108.558.668.518.65147,5008.65
8-Feb-108.538.588.498.5089,3008.50
5-Feb-108.608.608.358.51208,6008.51
4-Feb-108.778.778.578.6189,2008.61
3-Feb-108.848.968.818.87104,3008.87
2-Feb-108.808.928.798.9196,9008.91
1-Feb-108.718.828.718.80104,1008.80
29-Jan-108.828.888.688.71160,3008.71
28-Jan-108.878.898.578.78143,8008.78
27-Jan-108.908.918.818.85184,4008.85
26-Jan-108.979.028.928.92102,5008.92
25-Jan-109.039.038.949.01110,6009.01
22-Jan-109.089.108.929.03167,7009.03
21-Jan-109.219.299.109.10137,2009.10
20-Jan-109.269.269.149.2373,9009.23
19-Jan-109.189.309.189.2861,0009.28
15-Jan-109.279.289.129.21113,4009.21
14-Jan-109.259.309.179.2797,8009.27
13-Jan-109.229.299.199.2881,6009.28
12-Jan-109.239.289.179.20127,3009.20
11-Jan-109.299.319.259.29109,3009.29
8-Jan-109.279.319.259.26189,4009.26
7-Jan-109.259.299.229.2880,9009.28
6-Jan-109.249.299.249.2781,7009.27
5-Jan-109.309.309.209.29124,7009.29
4-Jan-109.179.319.179.27157,1009.27
31-Dec-099.209.269.129.12112,8009.12
30-Dec-099.149.219.129.1581,9009.15
29-Dec-099.159.219.159.19120,7009.19
28-Dec-099.189.219.139.1495,8009.14
24-Dec-099.179.219.119.15120,0009.15
23-Dec-099.089.139.019.10161,5009.10
22-Dec-099.079.099.019.09140,3009.09
21-Dec-098.859.008.858.9987,4008.99
18-Dec-098.868.888.808.8371,9008.83
18-Dec-09 $ 0.163 Cash Dividend
17-Dec-098.919.028.918.9899,0008.82
16-Dec-099.029.048.978.99121,2008.83
15-Dec-098.959.038.929.00125,0008.84
14-Dec-098.929.008.909.00103,4008.84
11-Dec-098.768.868.768.85124,5008.69
10-Dec-098.738.788.728.73100,2008.57
9-Dec-098.668.698.598.67123,0008.51
8-Dec-098.558.668.548.66163,6008.50
7-Dec-098.638.708.608.6782,3008.51
4-Dec-098.668.788.618.6398,5008.47
3-Dec-098.648.698.598.6176,6008.45
2-Dec-098.598.698.598.6485,3008.48
1-Dec-098.558.658.558.61102,8008.45
30-Nov-098.428.518.408.5165,4008.36
27-Nov-098.368.548.368.5152,4008.36
25-Nov-098.628.678.628.6471,3008.48
24-Nov-098.598.628.548.60113,4008.44
23-Nov-098.608.698.588.6098,8008.44
20-Nov-098.528.558.468.50135,5008.35
19-Nov-098.628.628.538.56120,6008.40
18-Nov-098.668.718.638.6970,6008.53
17-Nov-098.658.728.648.70142,7008.54
16-Nov-098.668.798.668.7483,1008.58
13-Nov-098.638.708.578.6497,9008.48
12-Nov-098.718.738.608.6052,4008.44
11-Nov-098.698.778.668.7069,6008.54
10-Nov-098.638.678.608.6570,8008.49
9-Nov-098.558.688.558.6774,6008.51
6-Nov-098.408.528.398.4684,9008.31
5-Nov-098.448.488.408.48127,3008.33
4-Nov-098.468.498.398.3971,2008.24
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
•Latest News•7 Indices