Skip to main content

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.720 -0.090 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.572 3.627 3.547 3.627 1,821,508 +0.08(+2.26%)
Jan 28, 2016 3.477 3.547 3.443 3.547 2,633,464 +0.12(+3.50%)
Jan 27, 2016 3.447 3.472 3.402 3.427 841,291 -0.03(-0.72%)
Jan 26, 2016 3.392 3.452 3.392 3.452 813,098 +0.08(+2.37%)
Jan 25, 2016 3.442 3.442 3.372 3.372 1,165,724 -0.07(-2.03%)
Jan 22, 2016 3.397 3.442 3.397 3.442 834,107 +0.09(+2.69%)
Jan 21, 2016 3.322 3.391 3.312 3.352 1,189,241 +0.05(+1.52%)
Jan 20, 2016 3.377 3.382 3.211 3.301 2,118,601 -0.10(-2.94%)
Jan 19, 2016 3.462 3.482 3.392 3.402 1,381,414 -0.03(-0.87%)
Jan 15, 2016 3.432 3.432 3.432 3.432 2,108,242 -0.07(-2.00%)
Jan 14, 2016 3.467 3.527 3.447 3.502 1,153,354 +0.04(+1.01%)
Jan 13, 2016 3.567 3.572 3.467 3.467 1,160,249 -0.07(-2.02%)
Jan 12, 2016 3.573 3.598 3.518 3.538 1,307,939 -0.01(-0.28%)
Jan 11, 2016 3.593 3.608 3.508 3.548 2,097,642 -0.04(-1.25%)
Jan 08, 2016 3.633 3.637 3.593 3.593 1,688,767 -0.03(-0.96%)
Jan 07, 2016 3.633 3.667 3.618 3.628 1,213,837 -0.06(-1.75%)
Jan 06, 2016 3.697 3.719 3.687 3.692 1,511,173 -0.03(-0.80%)
Jan 05, 2016 3.732 3.747 3.717 3.722 833,365 +0.00(+0.13%)
Jan 04, 2016 3.707 3.727 3.667 3.717 1,457,825 -0.06(-1.71%)
Dec 31, 2015 3.826 3.782 3.782 3.782 1,871,710 -0.04(-1.17%)
Dec 30, 2015 3.831 3.831 3.811 3.826 869,151 -0.00(-0.13%)
Dec 29, 2015 3.826 3.846 3.816 3.831 697,952 +0.02(+0.65%)
Dec 28, 2015 3.821 3.826 3.797 3.806 1,732,834 -0.02(-0.52%)
Dec 24, 2015 3.806 3.826 3.826 3.826 517,784 +0.02(+0.65%)
Dec 23, 2015 3.772 3.811 3.767 3.801 919,440 +0.04(+1.19%)
Dec 22, 2015 3.727 3.767 3.707 3.757 1,396,621 +0.04(+1.07%)
Dec 21, 2015 3.732 3.732 3.692 3.717 762,938 +0.01(+0.27%)
Dec 18, 2015 3.732 3.732 3.702 3.707 1,330,556 -0.02(-0.67%)
Dec 17, 2015 3.757 3.757 3.732 3.732 903,997 -0.01(-0.40%)
Dec 16, 2015 3.687 3.757 3.682 3.747 1,006,910 +0.07(+1.85%)
Dec 15, 2015 3.639 3.684 3.634 3.679 1,102,116 +0.04(+1.22%)
Dec 14, 2015 3.634 3.649 3.610 3.634 1,233,101 -0.01(-0.41%)
Dec 11, 2015 3.674 3.684 3.639 3.649 1,017,451 -0.05(-1.47%)
Dec 10, 2015 3.698 3.728 3.698 3.703 711,004 +0.00(+0.13%)
Dec 09, 2015 3.723 3.753 3.694 3.698 1,621,933 -0.03(-0.79%)
Dec 08, 2015 3.689 3.728 3.679 3.728 2,030,963 -0.00(-0.13%)
Dec 07, 2015 3.718 3.738 3.708 3.733 926,918 -0.01(-0.26%)
Dec 04, 2015 3.689 3.749 3.689 3.743 857,393 +0.05(+1.34%)
Dec 03, 2015 3.743 3.743 3.694 3.694 792,588 -0.04(-1.06%)
Dec 02, 2015 3.773 3.777 3.728 3.733 926,886 -0.04(-1.05%)
Dec 01, 2015 3.743 3.773 3.743 3.773 1,073,566 +0.03(+0.92%)
Nov 30, 2015 3.782 3.782 3.733 3.738 967,142 -0.03(-0.79%)
Nov 27, 2015 3.748 3.768 3.743 3.768 264,268 +0.01(+0.26%)
Nov 25, 2015 3.753 3.758 3.758 3.758 499,605 +0.00(+0.13%)
Nov 24, 2015 3.713 3.758 3.713 3.753 806,962 +0.02(+0.66%)
Nov 23, 2015 3.753 3.763 3.720 3.728 897,766 -0.01(-0.40%)
Nov 20, 2015 3.753 3.768 3.738 3.743 512,922 +0.00(+0.00%)
Nov 19, 2015 3.728 3.748 3.723 3.743 703,754 +0.00(+0.00%)
Nov 18, 2015 3.698 3.743 3.698 3.743 844,051 +0.04(+1.07%)
Nov 17, 2015 3.698 3.721 3.694 3.703 691,219 +0.00(+0.13%)
Nov 16, 2015 3.654 3.698 3.654 3.698 847,990 +0.03(+0.81%)
Nov 13, 2015 3.669 3.679 3.654 3.669 781,059 -0.01(-0.27%)
Nov 12, 2015 3.703 3.718 3.679 3.679 725,699 -0.06(-1.49%)
Nov 11, 2015 3.739 3.754 3.725 3.735 565,415 -0.01(-0.26%)
Nov 10, 2015 3.720 3.749 3.720 3.744 527,001 +0.00(+0.13%)
Nov 09, 2015 3.754 3.774 3.715 3.739 785,044 -0.03(-0.91%)
Nov 06, 2015 3.779 3.789 3.754 3.774 701,674 -0.01(-0.26%)
Nov 05, 2015 3.789 3.793 3.759 3.784 1,304,170 +0.00(+0.00%)
Nov 04, 2015 3.784 3.793 3.769 3.784 849,789 +0.00(+0.00%)
Nov 03, 2015 3.744 3.784 3.744 3.784 809,110 +0.02(+0.65%)
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.