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 30, 2016 4.243 4.253 4.216 4.222 991,279 +0.02(+0.38%)
Nov 29, 2016 4.222 4.243 4.195 4.206 1,144,526 -0.02(-0.50%)
Nov 28, 2016 4.243 4.248 4.222 4.227 570,059 -0.02(-0.37%)
Nov 25, 2016 4.227 4.253 4.222 4.243 403,720 +0.02(+0.50%)
Nov 23, 2016 4.222 4.222 4.222 0 +0.00(+0.00%)
Nov 22, 2016 4.206 4.227 4.195 4.222 796,754 +0.04(+1.01%)
Nov 21, 2016 4.195 4.200 4.174 4.179 1,090,488 +0.02(+0.38%)
Nov 18, 2016 4.206 4.216 4.163 4.163 1,494,166 -0.03(-0.63%)
Nov 17, 2016 4.185 4.227 4.185 4.190 556,634 -0.01(-0.13%)
Nov 16, 2016 4.163 4.206 4.142 4.195 912,001 +0.02(+0.51%)
Nov 15, 2016 4.105 4.174 4.105 4.174 756,987 +0.05(+1.28%)
Nov 14, 2016 4.132 4.153 4.095 4.121 1,180,524 +0.03(+0.65%)
Nov 11, 2016 4.089 4.105 4.063 4.095 502,387 -0.01(-0.26%)
Nov 10, 2016 4.079 4.116 4.042 4.105 819,244 +0.06(+1.39%)
Nov 09, 2016 3.933 4.049 3.929 4.049 928,433 +0.06(+1.58%)
Nov 08, 2016 3.986 4.012 3.970 3.986 718,685 +0.01(+0.13%)
Nov 07, 2016 3.928 3.986 3.928 3.981 833,869 +0.08(+2.16%)
Nov 04, 2016 3.928 3.939 3.897 3.897 820,409 -0.03(-0.80%)
Nov 03, 2016 3.939 3.965 3.923 3.928 574,888 -0.01(-0.27%)
Nov 02, 2016 3.970 4.007 3.939 3.939 908,611 -0.06(-1.57%)
Nov 01, 2016 4.033 4.052 3.996 4.002 954,226 -0.05(-1.30%)
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%)
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.