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 )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2013 3.257 3.278 3.248 3.253 989,270 -0.00(-0.13%)
Oct 30, 2013 3.269 3.274 3.244 3.257 1,178,549 -0.01(-0.39%)
Oct 29, 2013 3.257 3.269 3.253 3.269 1,055,752 +0.02(+0.65%)
Oct 28, 2013 3.244 3.265 3.244 3.248 1,308,109 -0.01(-0.26%)
Oct 25, 2013 3.261 3.265 3.244 3.257 1,107,752 +0.00(+0.13%)
Oct 24, 2013 3.244 3.263 3.244 3.253 927,761 +0.00(+0.13%)
Oct 23, 2013 3.244 3.252 3.223 3.248 1,255,704 -0.01(-0.26%)
Oct 22, 2013 3.244 3.257 3.236 3.257 1,289,764 +0.02(+0.65%)
Oct 21, 2013 3.236 3.248 3.236 3.236 1,003,670 +0.00(+0.13%)
Oct 18, 2013 3.215 3.244 3.210 3.232 1,298,655 +0.02(+0.52%)
Oct 17, 2013 3.181 3.219 3.177 3.215 1,147,860 +0.03(+0.79%)
Oct 16, 2013 3.168 3.189 3.168 3.189 1,601,117 +0.03(+0.93%)
Oct 15, 2013 3.168 3.181 3.160 3.160 1,106,392 -0.02(-0.66%)
Oct 14, 2013 3.151 3.189 3.151 3.181 560,911 +0.01(+0.27%)
Oct 11, 2013 3.156 3.181 3.151 3.173 961,156 +0.02(+0.53%)
Oct 10, 2013 3.114 3.156 3.114 3.156 847,589 +0.05(+1.77%)
Oct 09, 2013 3.105 3.122 3.097 3.101 1,577,061 -0.00(-0.14%)
Oct 08, 2013 3.139 3.147 3.105 3.105 1,598,105 -0.03(-1.07%)
Oct 07, 2013 3.143 3.154 3.135 3.139 1,002,592 -0.03(-0.80%)
Oct 04, 2013 3.139 3.164 3.135 3.164 1,461,439 +0.03(+1.08%)
Oct 03, 2013 3.156 3.173 3.130 3.130 1,682,069 -0.04(-1.20%)
Oct 02, 2013 3.151 3.173 3.139 3.168 1,772,647 -0.01(-0.40%)
Oct 01, 2013 3.168 3.198 3.168 3.181 1,058,609 -0.01(-0.40%)
Sep 27, 2013 3.168 3.194 3.164 3.194 990,162 +0.01(+0.26%)
Sep 26, 2013 3.177 3.198 3.177 3.185 852,034 +0.00(+0.00%)
Sep 25, 2013 3.177 3.189 3.173 3.185 1,046,635 +0.01(+0.27%)
Sep 24, 2013 3.177 3.189 3.168 3.177 1,108,780 -0.01(-0.40%)
Sep 23, 2013 3.185 3.189 3.173 3.189 1,102,246 -0.00(-0.13%)
Sep 20, 2013 3.219 3.223 3.185 3.194 1,071,053 -0.02(-0.66%)
Sep 19, 2013 3.227 3.244 3.210 3.215 1,383,833 -0.01(-0.39%)
Sep 18, 2013 3.189 3.227 3.177 3.227 1,173,769 +0.03(+1.06%)
Sep 17, 2013 3.173 3.194 3.173 3.194 829,455 +0.01(+0.40%)
Sep 16, 2013 3.194 3.198 3.168 3.181 1,077,300 +0.01(+0.40%)
Sep 13, 2013 3.156 3.168 3.147 3.168 980,583 +0.02(+0.53%)
Sep 12, 2013 3.168 3.169 3.151 3.151 1,122,012 -0.01(-0.27%)
Sep 11, 2013 3.152 3.164 3.143 3.160 882,474 -0.00(-0.13%)
Sep 10, 2013 3.156 3.164 3.139 3.164 1,092,197 +0.01(+0.39%)
Sep 09, 2013 3.123 3.152 3.123 3.152 668,318 +0.03(+0.93%)
Sep 06, 2013 3.139 3.143 3.112 3.123 533,692 -0.01(-0.40%)
Sep 05, 2013 3.131 3.143 3.127 3.135 650,866 +0.00(+0.13%)
Sep 04, 2013 3.110 3.135 3.106 3.131 603,900 +0.02(+0.53%)
Sep 03, 2013 3.114 3.127 3.098 3.114 704,022 +0.02(+0.53%)
Aug 30, 2013 3.106 3.110 3.098 3.098 630,607 -0.01(-0.27%)
Aug 29, 2013 3.094 3.110 3.085 3.106 744,515 +0.01(+0.40%)
Aug 28, 2013 3.077 3.102 3.077 3.094 834,063 +0.01(+0.40%)
Aug 27, 2013 3.110 3.119 3.077 3.081 1,456,064 -0.05(-1.59%)
Aug 26, 2013 3.139 3.156 3.131 3.131 715,523 -0.00(-0.13%)
Aug 23, 2013 3.114 3.135 3.110 3.135 722,977 +0.02(+0.66%)
Aug 22, 2013 3.090 3.114 3.085 3.114 1,074,337 +0.02(+0.80%)
Aug 21, 2013 3.114 3.114 3.085 3.090 930,303 -0.02(-0.80%)
Aug 20, 2013 3.110 3.123 3.110 3.114 701,036 +0.00(+0.13%)
Aug 19, 2013 3.156 3.160 3.110 3.110 998,744 -0.04(-1.18%)
Aug 16, 2013 3.152 3.160 3.143 3.147 585,443 -0.00(-0.13%)
Aug 15, 2013 3.185 3.185 3.152 3.152 733,076 -0.06(-1.80%)
Aug 14, 2013 3.205 3.210 3.197 3.210 629,872 +0.00(+0.00%)
Aug 13, 2013 3.210 3.214 3.193 3.210 773,287 +0.00(+0.00%)
Aug 12, 2013 3.189 3.210 3.189 3.210 793,794 +0.00(+0.00%)
Aug 09, 2013 3.218 3.222 3.201 3.210 642,457 -0.02(-0.51%)
Aug 08, 2013 3.226 3.230 3.201 3.226 889,880 +0.01(+0.26%)
Aug 07, 2013 3.205 3.222 3.197 3.218 730,146 -0.00(-0.13%)
Aug 06, 2013 3.205 3.222 3.193 3.222 869,281 +0.00(+0.13%)
Aug 05, 2013 3.238 3.238 3.205 3.218 1,061,280 -0.02(-0.64%)
Aug 02, 2013 3.238 3.238 3.226 3.238 786,805 -0.00(-0.13%)
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.