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 )

8.230 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2015 3.758 3.758 3.709 3.714 973,479 -0.03(-0.79%)
Nov 27, 2015 3.723 3.743 3.719 3.743 265,999 +0.01(+0.26%)
Nov 25, 2015 3.728 3.733 3.733 3.733 502,879 +0.00(+0.13%)
Nov 24, 2015 3.689 3.733 3.689 3.728 812,250 +0.02(+0.66%)
Nov 23, 2015 3.728 3.738 3.696 3.704 903,649 -0.01(-0.40%)
Nov 20, 2015 3.728 3.743 3.714 3.719 516,283 +0.00(+0.00%)
Nov 19, 2015 3.704 3.723 3.699 3.719 708,366 +0.00(+0.00%)
Nov 18, 2015 3.674 3.719 3.674 3.719 849,582 +0.04(+1.07%)
Nov 17, 2015 3.674 3.697 3.670 3.679 695,748 +0.00(+0.13%)
Nov 16, 2015 3.630 3.674 3.630 3.674 853,547 +0.03(+0.81%)
Nov 13, 2015 3.645 3.655 3.630 3.645 786,177 -0.01(-0.27%)
Nov 12, 2015 3.679 3.694 3.655 3.655 730,454 -0.06(-1.50%)
Nov 11, 2015 3.715 3.730 3.701 3.710 569,097 -0.01(-0.26%)
Nov 10, 2015 3.696 3.725 3.696 3.720 530,434 +0.00(+0.13%)
Nov 09, 2015 3.730 3.749 3.691 3.715 790,157 -0.03(-0.91%)
Nov 06, 2015 3.754 3.764 3.730 3.749 706,244 -0.01(-0.26%)
Nov 05, 2015 3.764 3.769 3.735 3.759 1,312,664 +0.00(+0.00%)
Nov 04, 2015 3.759 3.769 3.744 3.759 855,324 +0.00(+0.00%)
Nov 03, 2015 3.720 3.759 3.720 3.759 814,380 +0.02(+0.65%)
Nov 02, 2015 3.720 3.740 3.720 3.735 1,272,489 +0.00(+0.13%)
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%)
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.