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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.234 3.255 3.226 3.230 996,131 -0.00(-0.13%)
Oct 30, 2013 3.247 3.251 3.222 3.234 1,186,722 -0.01(-0.39%)
Oct 29, 2013 3.234 3.247 3.230 3.247 1,063,073 +0.02(+0.65%)
Oct 28, 2013 3.222 3.243 3.222 3.226 1,317,180 -0.01(-0.26%)
Oct 25, 2013 3.239 3.243 3.222 3.234 1,115,435 +0.00(+0.13%)
Oct 24, 2013 3.222 3.241 3.222 3.230 934,195 +0.00(+0.13%)
Oct 23, 2013 3.222 3.229 3.201 3.226 1,264,413 -0.01(-0.26%)
Oct 22, 2013 3.222 3.234 3.213 3.234 1,298,708 +0.02(+0.65%)
Oct 21, 2013 3.213 3.226 3.213 3.213 1,010,630 +0.00(+0.13%)
Oct 18, 2013 3.193 3.222 3.188 3.209 1,307,661 +0.02(+0.52%)
Oct 17, 2013 3.159 3.197 3.155 3.193 1,155,820 +0.03(+0.79%)
Oct 16, 2013 3.147 3.167 3.147 3.167 1,612,220 +0.03(+0.93%)
Oct 15, 2013 3.147 3.159 3.138 3.138 1,114,065 -0.02(-0.66%)
Oct 14, 2013 3.130 3.167 3.130 3.159 564,801 +0.01(+0.27%)
Oct 11, 2013 3.134 3.159 3.130 3.151 967,821 +0.02(+0.53%)
Oct 10, 2013 3.092 3.134 3.092 3.134 853,467 +0.05(+1.77%)
Oct 09, 2013 3.084 3.100 3.075 3.080 1,587,998 -0.00(-0.14%)
Oct 08, 2013 3.117 3.126 3.084 3.084 1,609,188 -0.03(-1.07%)
Oct 07, 2013 3.121 3.132 3.114 3.117 1,009,545 -0.03(-0.80%)
Oct 04, 2013 3.117 3.142 3.113 3.142 1,471,574 +0.03(+1.08%)
Oct 03, 2013 3.134 3.151 3.109 3.109 1,693,735 -0.04(-1.20%)
Oct 02, 2013 3.130 3.151 3.117 3.147 1,784,940 -0.01(-0.40%)
Oct 01, 2013 3.147 3.176 3.147 3.159 1,065,951 -0.01(-0.40%)
Sep 27, 2013 3.147 3.172 3.142 3.172 997,029 +0.01(+0.26%)
Sep 26, 2013 3.155 3.176 3.155 3.163 857,943 +0.00(+0.00%)
Sep 25, 2013 3.155 3.167 3.151 3.163 1,053,893 +0.01(+0.27%)
Sep 24, 2013 3.155 3.167 3.147 3.155 1,116,470 -0.01(-0.40%)
Sep 23, 2013 3.163 3.167 3.151 3.167 1,109,890 -0.00(-0.13%)
Sep 20, 2013 3.197 3.201 3.163 3.172 1,078,481 -0.02(-0.66%)
Sep 19, 2013 3.205 3.222 3.188 3.193 1,393,430 -0.01(-0.39%)
Sep 18, 2013 3.167 3.205 3.155 3.205 1,181,909 +0.03(+1.06%)
Sep 17, 2013 3.151 3.172 3.151 3.172 835,208 +0.01(+0.40%)
Sep 16, 2013 3.172 3.176 3.147 3.159 1,084,772 +0.01(+0.40%)
Sep 13, 2013 3.134 3.147 3.126 3.147 987,383 +0.02(+0.53%)
Sep 12, 2013 3.147 3.147 3.130 3.130 1,129,794 -0.01(-0.27%)
Sep 11, 2013 3.130 3.142 3.122 3.138 888,594 -0.00(-0.13%)
Sep 10, 2013 3.134 3.142 3.118 3.142 1,099,771 +0.01(+0.39%)
Sep 09, 2013 3.101 3.130 3.101 3.130 672,953 +0.03(+0.93%)
Sep 06, 2013 3.118 3.122 3.090 3.101 537,394 -0.01(-0.40%)
Sep 05, 2013 3.109 3.122 3.105 3.113 655,380 +0.00(+0.13%)
Sep 04, 2013 3.089 3.113 3.085 3.109 608,089 +0.02(+0.53%)
Sep 03, 2013 3.093 3.105 3.077 3.093 708,904 +0.02(+0.53%)
Aug 30, 2013 3.085 3.089 3.077 3.077 634,981 -0.01(-0.27%)
Aug 29, 2013 3.072 3.089 3.064 3.085 749,678 +0.01(+0.40%)
Aug 28, 2013 3.056 3.081 3.056 3.072 839,847 +0.01(+0.40%)
Aug 27, 2013 3.089 3.097 3.056 3.060 1,466,161 -0.05(-1.59%)
Aug 26, 2013 3.118 3.134 3.109 3.109 720,485 -0.00(-0.13%)
Aug 23, 2013 3.093 3.113 3.089 3.113 727,991 +0.02(+0.66%)
Aug 22, 2013 3.068 3.093 3.064 3.093 1,081,787 +0.02(+0.80%)
Aug 21, 2013 3.093 3.093 3.064 3.068 936,755 -0.02(-0.80%)
Aug 20, 2013 3.089 3.101 3.089 3.093 705,897 +0.00(+0.13%)
Aug 19, 2013 3.134 3.138 3.089 3.089 1,005,670 -0.04(-1.18%)
Aug 16, 2013 3.130 3.138 3.122 3.126 589,503 -0.00(-0.13%)
Aug 15, 2013 3.163 3.163 3.130 3.130 738,160 -0.06(-1.80%)
Aug 14, 2013 3.183 3.187 3.175 3.187 634,241 +0.00(+0.00%)
Aug 13, 2013 3.187 3.192 3.171 3.187 778,649 +0.00(+0.00%)
Aug 12, 2013 3.167 3.187 3.167 3.187 799,299 +0.00(+0.00%)
Aug 09, 2013 3.196 3.200 3.179 3.187 646,913 -0.02(-0.51%)
Aug 08, 2013 3.204 3.208 3.179 3.204 896,052 +0.01(+0.26%)
Aug 07, 2013 3.183 3.200 3.175 3.196 735,209 -0.00(-0.13%)
Aug 06, 2013 3.183 3.200 3.171 3.200 875,309 +0.00(+0.13%)
Aug 05, 2013 3.216 3.216 3.183 3.196 1,068,640 -0.02(-0.64%)
Aug 02, 2013 3.216 3.216 3.204 3.216 792,261 -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.