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 )

8.290 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2015 3.759 3.759 3.725 3.730 1,188,589 -0.01(-0.39%)
Oct 29, 2015 3.705 3.744 3.705 3.744 670,998 +0.03(+0.79%)
Oct 28, 2015 3.681 3.720 3.681 3.715 742,469 +0.02(+0.66%)
Oct 27, 2015 3.696 3.710 3.686 3.691 683,593 -0.01(-0.39%)
Oct 26, 2015 3.740 3.740 3.696 3.705 987,378 -0.04(-1.17%)
Oct 23, 2015 3.744 3.769 3.732 3.749 734,220 +0.01(+0.39%)
Oct 22, 2015 3.686 3.735 3.686 3.735 1,065,624 +0.07(+2.00%)
Oct 21, 2015 3.671 3.681 3.657 3.662 655,287 -0.00(-0.13%)
Oct 20, 2015 3.666 3.685 3.657 3.666 856,483 +0.00(+0.00%)
Oct 19, 2015 3.647 3.666 3.647 3.666 453,545 +0.00(+0.13%)
Oct 16, 2015 3.623 3.662 3.623 3.662 673,192 +0.03(+0.81%)
Oct 15, 2015 3.603 3.632 3.598 3.632 708,710 +0.03(+0.81%)
Oct 14, 2015 3.613 3.618 3.584 3.603 981,662 -0.03(-0.81%)
Oct 13, 2015 3.603 3.632 3.598 3.632 1,038,777 +0.01(+0.22%)
Oct 12, 2015 3.615 3.629 3.610 3.624 533,820 -0.00(-0.13%)
Oct 09, 2015 3.624 3.629 3.610 3.629 547,976 +0.00(+0.00%)
Oct 08, 2015 3.595 3.629 3.578 3.629 822,737 +0.02(+0.54%)
Oct 07, 2015 3.576 3.619 3.559 3.610 1,761,312 +0.03(+0.95%)
Oct 06, 2015 3.542 3.576 3.532 3.576 1,081,677 +0.02(+0.54%)
Oct 05, 2015 3.508 3.556 3.508 3.556 983,822 +0.05(+1.52%)
Oct 02, 2015 3.426 3.503 3.411 3.503 1,103,610 +0.02(+0.70%)
Oct 01, 2015 3.484 3.490 3.440 3.479 779,222 -0.01(-0.28%)
Sep 30, 2015 3.474 3.489 3.440 3.489 1,905,954 +0.05(+1.41%)
Sep 29, 2015 3.430 3.445 3.380 3.440 1,238,358 +0.00(+0.14%)
Sep 28, 2015 3.484 3.489 3.421 3.435 803,039 -0.07(-2.07%)
Sep 25, 2015 3.527 3.537 3.484 3.508 971,558 -0.01(-0.28%)
Sep 24, 2015 3.474 3.518 3.451 3.518 2,022,437 +0.03(+0.97%)
Sep 23, 2015 3.484 3.493 3.455 3.484 1,110,108 +0.00(+0.00%)
Sep 22, 2015 3.469 3.484 3.450 3.484 2,164,336 -0.05(-1.37%)
Sep 21, 2015 3.522 3.552 3.513 3.532 1,784,511 +0.01(+0.28%)
Sep 18, 2015 3.484 3.527 3.479 3.522 1,465,814 -0.01(-0.41%)
Sep 17, 2015 3.518 3.556 3.513 3.537 1,203,542 +0.02(+0.55%)
Sep 16, 2015 3.508 3.541 3.493 3.518 1,970,034 +0.02(+0.69%)
Sep 15, 2015 3.459 3.498 3.455 3.493 1,361,371 +0.04(+1.12%)
Sep 14, 2015 3.464 3.474 3.445 3.455 1,364,489 -0.01(-0.42%)
Sep 11, 2015 3.464 3.479 3.459 3.469 1,417,345 -0.01(-0.32%)
Sep 10, 2015 3.456 3.500 3.456 3.480 3,528,784 -0.01(-0.28%)
Sep 09, 2015 3.577 3.582 3.480 3.490 2,626,999 -0.05(-1.49%)
Sep 08, 2015 3.557 3.568 3.538 3.543 567,644 +0.02(+0.55%)
Sep 04, 2015 3.533 3.524 3.524 3.524 568,768 -0.03(-0.95%)
Sep 03, 2015 3.577 3.591 3.548 3.557 670,447 +0.01(+0.41%)
Sep 02, 2015 3.557 3.562 3.514 3.543 692,512 +0.01(+0.27%)
Sep 01, 2015 3.466 3.553 3.466 3.533 1,020,428 -0.03(-0.94%)
Aug 31, 2015 3.567 3.567 3.550 3.567 943,535 +0.00(+0.00%)
Aug 28, 2015 3.553 3.572 3.543 3.567 785,019 -0.02(-0.67%)
Aug 27, 2015 3.572 3.596 3.543 3.591 1,110,873 +0.07(+1.91%)
Aug 26, 2015 3.514 3.538 3.461 3.524 1,199,001 +0.03(+0.97%)
Aug 25, 2015 3.495 3.567 3.480 3.490 1,534,716 +0.04(+1.26%)
Aug 24, 2015 3.389 3.529 3.230 3.447 2,667,986 -0.16(-4.41%)
Aug 21, 2015 3.687 3.695 3.596 3.606 1,638,972 -0.11(-2.98%)
Aug 20, 2015 3.736 3.750 3.707 3.716 791,916 -0.05(-1.40%)
Aug 19, 2015 3.779 3.779 3.750 3.769 708,042 -0.00(-0.13%)
Aug 18, 2015 3.779 3.798 3.774 3.774 619,060 -0.01(-0.33%)
Aug 17, 2015 3.789 3.798 3.769 3.787 536,233 -0.01(-0.18%)
Aug 14, 2015 3.769 3.793 3.764 3.793 397,182 +0.01(+0.38%)
Aug 13, 2015 3.779 3.789 3.769 3.779 642,710 -0.01(-0.25%)
Aug 12, 2015 3.755 3.789 3.740 3.789 771,793 +0.02(+0.60%)
Aug 11, 2015 3.747 3.771 3.742 3.766 785,147 -0.01(-0.38%)
Aug 10, 2015 3.766 3.785 3.766 3.780 924,429 +0.03(+0.89%)
Aug 07, 2015 3.790 3.800 3.747 3.747 1,058,333 -0.05(-1.39%)
Aug 06, 2015 3.847 3.847 3.785 3.800 869,753 -0.05(-1.24%)
Aug 05, 2015 3.857 3.857 3.833 3.847 673,149 +0.00(+0.00%)
Aug 04, 2015 3.828 3.847 3.823 3.847 668,612 +0.02(+0.50%)
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.