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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 29, 2013 3.316 3.325 3.312 3.312 278,303 +0.00(+0.00%)
Nov 27, 2013 3.308 3.320 3.301 3.312 586,926 +0.00(+0.13%)
Nov 26, 2013 3.308 3.320 3.306 3.308 878,444 -0.00(-0.13%)
Nov 25, 2013 3.320 3.329 3.308 3.312 1,101,240 -0.01(-0.38%)
Nov 22, 2013 3.316 3.325 3.312 3.325 1,010,630 +0.00(+0.13%)
Nov 21, 2013 3.308 3.320 3.304 3.320 1,021,153 +0.02(+0.64%)
Nov 20, 2013 3.304 3.316 3.291 3.299 1,060,750 -0.00(-0.13%)
Nov 19, 2013 3.299 3.316 3.295 3.304 1,309,685 -0.00(-0.13%)
Nov 18, 2013 3.308 3.320 3.295 3.308 1,173,037 -0.01(-0.25%)
Nov 15, 2013 3.325 3.325 3.299 3.316 1,356,036 +0.01(+0.38%)
Nov 14, 2013 3.291 3.304 3.282 3.304 1,278,071 +0.04(+1.16%)
Nov 12, 2013 3.261 3.270 3.253 3.266 1,037,621 -0.01(-0.26%)
Nov 11, 2013 3.261 3.278 3.261 3.274 807,074 +0.00(+0.00%)
Nov 08, 2013 3.245 3.274 3.228 3.274 1,412,640 +0.03(+0.78%)
Nov 07, 2013 3.287 3.291 3.245 3.249 1,163,046 -0.04(-1.15%)
Nov 06, 2013 3.270 3.287 3.266 3.287 1,180,327 +0.02(+0.65%)
Nov 05, 2013 3.245 3.274 3.240 3.266 940,686 +0.00(+0.00%)
Nov 04, 2013 3.257 3.266 3.253 3.266 724,070 +0.01(+0.26%)
Nov 01, 2013 3.253 3.266 3.245 3.257 982,158 +0.00(+0.13%)
Oct 31, 2013 3.257 3.278 3.249 3.253 989,157 -0.00(-0.13%)
Oct 30, 2013 3.270 3.274 3.245 3.257 1,178,415 -0.01(-0.39%)
Oct 29, 2013 3.257 3.270 3.253 3.270 1,055,631 +0.02(+0.65%)
Oct 28, 2013 3.245 3.266 3.245 3.249 1,307,959 -0.01(-0.26%)
Oct 25, 2013 3.261 3.266 3.245 3.257 1,107,626 +0.00(+0.13%)
Oct 24, 2013 3.245 3.263 3.245 3.253 927,655 +0.00(+0.13%)
Oct 23, 2013 3.245 3.252 3.223 3.249 1,255,561 -0.01(-0.26%)
Oct 22, 2013 3.245 3.257 3.236 3.257 1,289,617 +0.02(+0.65%)
Oct 21, 2013 3.236 3.249 3.236 3.236 1,003,555 +0.00(+0.13%)
Oct 18, 2013 3.215 3.245 3.211 3.232 1,298,507 +0.02(+0.52%)
Oct 17, 2013 3.181 3.219 3.177 3.215 1,147,729 +0.03(+0.79%)
Oct 16, 2013 3.169 3.190 3.169 3.190 1,600,934 +0.03(+0.93%)
Oct 15, 2013 3.169 3.181 3.160 3.160 1,106,266 -0.02(-0.66%)
Oct 14, 2013 3.152 3.190 3.152 3.181 560,847 +0.01(+0.27%)
Oct 11, 2013 3.156 3.181 3.152 3.173 961,046 +0.02(+0.53%)
Oct 10, 2013 3.114 3.156 3.114 3.156 847,492 +0.05(+1.77%)
Oct 09, 2013 3.105 3.122 3.097 3.101 1,576,881 -0.00(-0.14%)
Oct 08, 2013 3.139 3.148 3.105 3.105 1,597,922 -0.03(-1.07%)
Oct 07, 2013 3.143 3.154 3.136 3.139 1,002,478 -0.03(-0.80%)
Oct 04, 2013 3.139 3.164 3.135 3.164 1,461,272 +0.03(+1.08%)
Oct 03, 2013 3.156 3.173 3.131 3.131 1,681,878 -0.04(-1.20%)
Oct 02, 2013 3.152 3.173 3.139 3.169 1,772,444 -0.01(-0.40%)
Oct 01, 2013 3.169 3.198 3.169 3.181 1,058,488 -0.01(-0.40%)
Sep 27, 2013 3.169 3.194 3.164 3.194 990,049 +0.01(+0.26%)
Sep 26, 2013 3.177 3.198 3.177 3.186 851,937 +0.00(+0.00%)
Sep 25, 2013 3.177 3.190 3.173 3.186 1,046,515 +0.01(+0.27%)
Sep 24, 2013 3.177 3.190 3.169 3.177 1,108,654 -0.01(-0.40%)
Sep 23, 2013 3.186 3.190 3.173 3.190 1,102,120 -0.00(-0.13%)
Sep 20, 2013 3.219 3.223 3.186 3.194 1,070,931 -0.02(-0.66%)
Sep 19, 2013 3.228 3.245 3.211 3.215 1,383,675 -0.01(-0.39%)
Sep 18, 2013 3.190 3.228 3.177 3.228 1,173,635 +0.03(+1.06%)
Sep 17, 2013 3.173 3.194 3.173 3.194 829,361 +0.01(+0.40%)
Sep 16, 2013 3.194 3.198 3.169 3.181 1,077,178 +0.01(+0.40%)
Sep 13, 2013 3.156 3.169 3.148 3.169 980,471 +0.02(+0.53%)
Sep 12, 2013 3.169 3.170 3.152 3.152 1,121,884 -0.01(-0.27%)
Sep 11, 2013 3.152 3.164 3.144 3.160 882,374 -0.00(-0.13%)
Sep 10, 2013 3.156 3.164 3.140 3.164 1,092,072 +0.01(+0.39%)
Sep 09, 2013 3.123 3.152 3.123 3.152 668,242 +0.03(+0.93%)
Sep 06, 2013 3.140 3.144 3.112 3.123 533,632 -0.01(-0.40%)
Sep 05, 2013 3.131 3.144 3.127 3.135 650,792 +0.00(+0.13%)
Sep 04, 2013 3.111 3.135 3.107 3.131 603,832 +0.02(+0.53%)
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.