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 )

8.280 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2016 4.059 4.059 4.038 4.054 813,047 +0.01(+0.26%)
Oct 28, 2016 4.038 4.059 4.023 4.044 596,316 -0.01(-0.13%)
Oct 27, 2016 4.091 4.096 4.044 4.049 495,380 -0.02(-0.52%)
Oct 26, 2016 4.059 4.080 4.054 4.070 984,228 +0.01(+0.26%)
Oct 25, 2016 4.049 4.065 4.039 4.059 456,626 +0.01(+0.26%)
Oct 24, 2016 4.044 4.065 4.044 4.049 579,624 +0.01(+0.13%)
Oct 21, 2016 4.023 4.046 4.012 4.044 590,192 +0.01(+0.13%)
Oct 20, 2016 4.023 4.044 4.017 4.038 489,441 +0.00(+0.00%)
Oct 19, 2016 4.023 4.046 4.012 4.038 707,307 +0.02(+0.52%)
Oct 18, 2016 3.991 4.017 3.991 4.017 656,315 +0.05(+1.32%)
Oct 17, 2016 3.996 4.007 3.949 3.965 1,132,930 -0.04(-0.92%)
Oct 14, 2016 4.038 4.041 4.002 4.002 752,505 -0.01(-0.26%)
Oct 13, 2016 4.033 4.045 3.944 4.012 2,010,339 -0.05(-1.29%)
Oct 12, 2016 4.075 4.091 4.065 4.065 575,330 -0.00(-0.04%)
Oct 11, 2016 4.108 4.108 4.061 4.066 578,409 -0.04(-1.02%)
Oct 10, 2016 4.098 4.119 4.098 4.108 402,353 +0.02(+0.38%)
Oct 07, 2016 4.103 4.108 4.082 4.093 868,088 +0.00(+0.00%)
Oct 06, 2016 4.087 4.103 4.082 4.093 613,836 +0.01(+0.13%)
Oct 05, 2016 4.082 4.103 4.066 4.087 979,967 +0.02(+0.51%)
Oct 04, 2016 4.098 4.103 4.066 4.066 1,239,988 -0.03(-0.64%)
Oct 03, 2016 4.124 4.134 4.093 4.093 963,069 -0.03(-0.63%)
Sep 30, 2016 4.129 4.134 4.119 4.119 831,276 +0.02(+0.38%)
Sep 29, 2016 4.025 4.140 4.025 4.103 1,046,700 -0.02(-0.51%)
Sep 28, 2016 4.119 4.129 4.108 4.124 1,010,639 +0.01(+0.13%)
Sep 27, 2016 4.108 4.119 4.093 4.119 925,746 +0.02(+0.51%)
Sep 26, 2016 4.134 4.134 4.098 4.098 764,942 -0.05(-1.26%)
Sep 23, 2016 4.155 4.160 4.145 4.150 476,834 -0.03(-0.62%)
Sep 22, 2016 4.155 4.181 4.150 4.176 985,467 +0.04(+0.88%)
Sep 21, 2016 4.124 4.140 4.103 4.140 629,897 +0.04(+0.89%)
Sep 20, 2016 4.113 4.113 4.090 4.103 723,546 +0.02(+0.38%)
Sep 19, 2016 4.098 4.117 4.087 4.087 637,429 -0.01(-0.25%)
Sep 16, 2016 4.098 4.098 4.070 4.098 593,983 -0.01(-0.13%)
Sep 15, 2016 4.046 4.113 4.046 4.103 686,737 +0.04(+1.03%)
Sep 14, 2016 4.082 4.087 4.051 4.061 658,101 -0.02(-0.38%)
Sep 13, 2016 4.113 4.113 4.056 4.077 821,087 -0.06(-1.43%)
Sep 12, 2016 4.069 4.136 4.049 4.136 775,130 +0.06(+1.53%)
Sep 09, 2016 4.157 4.157 4.074 4.074 1,287,157 -0.10(-2.48%)
Sep 08, 2016 4.167 4.183 4.162 4.178 595,245 -0.01(-0.12%)
Sep 07, 2016 4.188 4.188 4.162 4.183 672,415 -0.01(-0.12%)
Sep 06, 2016 4.172 4.193 4.167 4.188 596,218 +0.02(+0.37%)
Sep 02, 2016 4.157 4.172 4.172 4.172 510,260 +0.02(+0.50%)
Sep 01, 2016 4.162 4.178 4.136 4.152 708,006 -0.02(-0.50%)
Aug 31, 2016 4.178 4.183 4.157 4.172 987,585 +0.00(+0.00%)
Aug 30, 2016 4.172 4.178 4.162 4.172 959,342 +0.01(+0.12%)
Aug 29, 2016 4.152 4.172 4.141 4.167 530,640 +0.02(+0.50%)
Aug 26, 2016 4.146 4.162 4.120 4.146 910,416 +0.02(+0.38%)
Aug 25, 2016 4.162 4.167 4.126 4.131 1,349,923 -0.02(-0.50%)
Aug 24, 2016 4.183 4.183 4.141 4.152 1,433,010 -0.02(-0.37%)
Aug 23, 2016 4.198 4.198 4.162 4.167 915,721 -0.01(-0.25%)
Aug 22, 2016 4.178 4.183 4.167 4.178 513,313 +0.00(+0.00%)
Aug 19, 2016 4.188 4.188 4.172 4.178 505,208 -0.01(-0.25%)
Aug 18, 2016 4.193 4.204 4.178 4.188 562,687 -0.01(-0.12%)
Aug 17, 2016 4.178 4.193 4.167 4.193 719,907 +0.03(+0.62%)
Aug 16, 2016 4.167 4.167 4.141 4.167 684,381 +0.00(+0.00%)
Aug 15, 2016 4.172 4.172 4.162 4.167 569,247 +0.01(+0.25%)
Aug 12, 2016 4.172 4.172 4.157 4.157 433,530 -0.02(-0.37%)
Aug 11, 2016 4.157 4.172 4.146 4.172 640,336 +0.02(+0.58%)
Aug 10, 2016 4.174 4.174 4.148 4.148 869,337 -0.02(-0.37%)
Aug 09, 2016 4.158 4.174 4.153 4.164 596,282 +0.00(+0.00%)
Aug 08, 2016 4.169 4.174 4.158 4.164 683,747 +0.01(+0.12%)
Aug 05, 2016 4.143 4.169 4.143 4.158 711,894 +0.02(+0.37%)
Aug 04, 2016 4.127 4.148 4.117 4.143 883,171 +0.03(+0.63%)
Aug 03, 2016 4.112 4.122 4.091 4.117 667,142 +0.01(+0.25%)
Aug 02, 2016 4.148 4.148 4.097 4.107 644,575 -0.04(-0.87%)
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.