Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.299 3.325 3.291 3.299 956,706 -0.03(-0.77%)
Jan 30, 2014 3.316 3.334 3.316 3.325 1,322,391 +0.02(+0.65%)
Jan 29, 2014 3.312 3.321 3.295 3.304 1,117,408 -0.03(-1.03%)
Jan 28, 2014 3.321 3.338 3.321 3.338 887,632 +0.02(+0.65%)
Jan 27, 2014 3.334 3.338 3.291 3.316 1,021,639 -0.01(-0.39%)
Jan 24, 2014 3.368 3.368 3.329 3.329 1,195,964 -0.05(-1.52%)
Jan 23, 2014 3.394 3.398 3.368 3.381 1,163,906 -0.02(-0.51%)
Jan 22, 2014 3.411 3.419 3.398 3.398 1,353,869 -0.00(-0.13%)
Jan 21, 2014 3.398 3.411 3.389 3.402 844,250 +0.02(+0.51%)
Jan 17, 2014 3.398 3.385 3.385 3.385 1,084,539 -0.01(-0.25%)
Jan 16, 2014 3.402 3.402 3.394 3.394 1,086,394 -0.00(-0.13%)
Jan 15, 2014 3.394 3.398 3.389 3.398 1,204,367 +0.01(+0.25%)
Jan 14, 2014 3.381 3.402 3.381 3.389 1,539,686 +0.01(+0.25%)
Jan 13, 2014 3.415 3.432 3.381 3.381 1,290,321 -0.05(-1.50%)
Jan 10, 2014 3.415 3.432 3.411 3.432 747,684 +0.01(+0.38%)
Jan 09, 2014 3.424 3.428 3.411 3.419 827,958 -0.01(-0.25%)
Jan 08, 2014 3.419 3.432 3.415 3.428 950,264 +0.00(+0.00%)
Jan 07, 2014 3.424 3.432 3.415 3.428 1,636,248 +0.04(+1.14%)
Jan 06, 2014 3.415 3.419 3.389 3.389 2,112,956 -0.01(-0.38%)
Jan 03, 2014 3.398 3.411 3.381 3.402 2,075,248 -0.01(-0.25%)
Jan 02, 2014 3.411 3.411 3.385 3.411 2,165,432 +0.00(+0.13%)
Dec 31, 2013 3.424 3.406 3.406 3.406 2,170,243 +0.01(+0.25%)
Dec 30, 2013 3.398 3.411 3.385 3.398 1,391,109 -0.00(-0.13%)
Dec 27, 2013 3.419 3.419 3.402 3.402 743,796 -0.01(-0.38%)
Dec 26, 2013 3.389 3.415 3.389 3.415 1,285,394 +0.03(+0.89%)
Dec 24, 2013 3.389 3.394 3.381 3.385 527,899 +0.01(+0.25%)
Dec 23, 2013 3.389 3.389 3.372 3.376 1,648,704 +0.02(+0.51%)
Dec 20, 2013 3.342 3.381 3.334 3.359 1,801,269 +0.01(+0.38%)
Dec 19, 2013 3.329 3.346 3.321 3.346 1,317,755 +0.02(+0.52%)
Dec 18, 2013 3.278 3.334 3.269 3.329 1,817,935 +0.05(+1.44%)
Dec 17, 2013 3.282 3.286 3.269 3.282 1,116,489 -0.00(-0.13%)
Dec 16, 2013 3.274 3.290 3.274 3.286 1,341,969 +0.02(+0.52%)
Dec 13, 2013 3.269 3.274 3.257 3.269 994,719 +0.01(+0.26%)
Dec 12, 2013 3.261 3.274 3.248 3.261 1,413,729 +0.00(+0.00%)
Dec 11, 2013 3.295 3.299 3.257 3.261 1,523,294 -0.03(-1.02%)
Dec 10, 2013 3.291 3.307 3.286 3.295 1,368,172 -0.01(-0.26%)
Dec 09, 2013 3.307 3.307 3.282 3.303 1,334,464 +0.00(+0.00%)
Dec 06, 2013 3.291 3.307 3.286 3.303 1,531,053 +0.03(+0.77%)
Dec 05, 2013 3.278 3.286 3.269 3.278 889,125 -0.01(-0.38%)
Dec 04, 2013 3.282 3.295 3.269 3.291 1,067,194 +0.00(+0.13%)
Dec 03, 2013 3.295 3.303 3.278 3.286 961,721 -0.01(-0.26%)
Dec 02, 2013 3.312 3.316 3.295 3.295 872,017 -0.02(-0.51%)
Nov 29, 2013 3.316 3.324 3.312 3.312 278,335 +0.00(+0.00%)
Nov 27, 2013 3.307 3.320 3.301 3.312 586,993 +0.00(+0.13%)
Nov 26, 2013 3.307 3.320 3.306 3.307 878,544 -0.00(-0.13%)
Nov 25, 2013 3.320 3.328 3.307 3.312 1,101,365 -0.01(-0.38%)
Nov 22, 2013 3.316 3.324 3.312 3.324 1,010,745 +0.00(+0.13%)
Nov 21, 2013 3.307 3.320 3.303 3.320 1,021,269 +0.02(+0.64%)
Nov 20, 2013 3.303 3.316 3.291 3.299 1,060,871 -0.00(-0.13%)
Nov 19, 2013 3.299 3.316 3.295 3.303 1,309,834 -0.00(-0.13%)
Nov 18, 2013 3.307 3.320 3.295 3.307 1,173,171 -0.01(-0.25%)
Nov 15, 2013 3.324 3.324 3.299 3.316 1,356,191 +0.01(+0.38%)
Nov 14, 2013 3.291 3.303 3.282 3.303 1,278,217 +0.04(+1.16%)
Nov 12, 2013 3.261 3.269 3.253 3.265 1,037,739 -0.01(-0.26%)
Nov 11, 2013 3.261 3.278 3.261 3.274 807,166 +0.00(+0.00%)
Nov 08, 2013 3.244 3.274 3.227 3.274 1,412,801 +0.03(+0.78%)
Nov 07, 2013 3.286 3.291 3.244 3.248 1,163,178 -0.04(-1.15%)
Nov 06, 2013 3.269 3.286 3.265 3.286 1,180,462 +0.02(+0.64%)
Nov 05, 2013 3.244 3.274 3.240 3.265 940,794 +0.00(+0.00%)
Nov 04, 2013 3.257 3.265 3.253 3.265 724,153 +0.01(+0.26%)
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.