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 )

8.060 -0.040 (-0.49%)
Streaming Delayed Price Updated: 2:41 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 (%)
Nov 28, 2014 3.809 3.814 3.800 3.814 508,098 +0.00(+0.12%)
Nov 26, 2014 3.805 3.809 3.809 3.809 901,324 +0.00(+0.12%)
Nov 25, 2014 3.805 3.809 3.795 3.805 846,188 +0.00(+0.12%)
Nov 24, 2014 3.800 3.805 3.795 3.800 1,494,020 +0.01(+0.36%)
Nov 21, 2014 3.818 3.823 3.786 3.786 1,554,148 -0.01(-0.24%)
Nov 20, 2014 3.795 3.802 3.791 3.795 1,020,067 -0.00(-0.12%)
Nov 19, 2014 3.800 3.805 3.791 3.800 842,857 -0.01(-0.36%)
Nov 18, 2014 3.786 3.814 3.786 3.814 592,720 +0.02(+0.60%)
Nov 17, 2014 3.786 3.800 3.777 3.791 455,164 -0.01(-0.24%)
Nov 14, 2014 3.805 3.809 3.786 3.800 801,621 +0.00(+0.00%)
Nov 13, 2014 3.791 3.809 3.786 3.800 836,754 +0.02(+0.48%)
Nov 12, 2014 3.818 3.818 3.782 3.782 961,543 -0.04(-1.11%)
Nov 11, 2014 3.779 3.824 3.770 3.824 860,964 +0.05(+1.19%)
Nov 10, 2014 3.806 3.806 3.770 3.779 1,030,460 -0.02(-0.59%)
Nov 07, 2014 3.815 3.815 3.788 3.802 921,821 -0.02(-0.47%)
Nov 06, 2014 3.806 3.820 3.793 3.820 728,236 +0.01(+0.36%)
Nov 05, 2014 3.815 3.815 3.779 3.806 1,042,425 +0.02(+0.48%)
Nov 04, 2014 3.788 3.793 3.761 3.788 1,030,932 -0.02(-0.59%)
Nov 03, 2014 3.793 3.824 3.775 3.811 2,252,137 +0.04(+1.08%)
Oct 31, 2014 3.812 3.812 3.761 3.770 1,508,831 +0.03(+0.72%)
Oct 30, 2014 3.711 3.775 3.711 3.743 971,423 +0.00(+0.00%)
Oct 29, 2014 3.747 3.752 3.720 3.743 868,634 +0.00(+0.12%)
Oct 28, 2014 3.720 3.743 3.711 3.738 1,076,986 +0.04(+0.98%)
Oct 27, 2014 3.693 3.702 3.702 3.702 558,613 +0.00(+0.00%)
Oct 24, 2014 3.684 3.702 3.680 3.702 633,386 +0.02(+0.49%)
Oct 23, 2014 3.680 3.689 3.671 3.684 809,869 +0.04(+0.99%)
Oct 22, 2014 3.675 3.684 3.639 3.648 1,009,738 -0.02(-0.61%)
Oct 21, 2014 3.598 3.671 3.585 3.671 1,548,167 +0.09(+2.52%)
Oct 20, 2014 3.567 3.585 3.562 3.580 736,174 -0.00(-0.13%)
Oct 17, 2014 3.535 3.594 3.522 3.585 1,054,213 +0.09(+2.45%)
Oct 16, 2014 3.400 3.504 3.391 3.499 1,848,505 +0.07(+1.97%)
Oct 15, 2014 3.431 3.449 3.282 3.431 2,751,560 -0.05(-1.30%)
Oct 14, 2014 3.449 3.490 3.445 3.477 1,804,084 +0.02(+0.52%)
Oct 13, 2014 3.544 3.558 3.458 3.458 1,279,591 -0.09(-2.42%)
Oct 10, 2014 3.589 3.616 3.544 3.544 1,173,470 -0.05(-1.50%)
Oct 09, 2014 3.643 3.647 3.594 3.598 796,525 -0.04(-1.22%)
Oct 08, 2014 3.598 3.643 3.567 3.643 989,847 +0.05(+1.36%)
Oct 07, 2014 3.598 3.621 3.590 3.594 932,143 -0.02(-0.61%)
Oct 06, 2014 3.625 3.643 3.612 3.616 994,747 +0.00(+0.12%)
Oct 03, 2014 3.603 3.621 3.598 3.612 948,359 +0.04(+0.99%)
Oct 02, 2014 3.576 3.585 3.527 3.576 2,071,825 -0.02(-0.62%)
Oct 01, 2014 3.625 3.629 3.594 3.598 1,284,438 -0.04(-1.10%)
Sep 30, 2014 3.643 3.674 3.629 3.638 1,439,777 -0.01(-0.24%)
Sep 29, 2014 3.621 3.652 3.621 3.647 1,189,193 +0.00(+0.12%)
Sep 26, 2014 3.625 3.647 3.621 3.643 761,900 +0.00(+0.12%)
Sep 25, 2014 3.674 3.674 3.629 3.638 1,081,017 -0.04(-0.97%)
Sep 24, 2014 3.652 3.678 3.643 3.674 725,679 +0.02(+0.61%)
Sep 23, 2014 3.652 3.669 3.647 3.652 629,697 -0.01(-0.36%)
Sep 22, 2014 3.687 3.692 3.656 3.665 719,894 -0.03(-0.72%)
Sep 19, 2014 3.696 3.705 3.683 3.692 812,538 +0.00(+0.00%)
Sep 18, 2014 3.687 3.705 3.687 3.692 767,737 +0.01(+0.24%)
Sep 17, 2014 3.692 3.700 3.678 3.683 979,768 -0.01(-0.24%)
Sep 16, 2014 3.656 3.705 3.652 3.692 983,588 +0.03(+0.85%)
Sep 15, 2014 3.656 3.665 3.643 3.660 799,897 +0.01(+0.36%)
Sep 12, 2014 3.674 3.674 3.638 3.647 445,812 -0.03(-0.72%)
Sep 11, 2014 3.674 3.678 3.656 3.674 848,982 -0.00(-0.04%)
Sep 10, 2014 3.658 3.680 3.653 3.675 1,120,255 +0.01(+0.36%)
Sep 09, 2014 3.680 3.684 3.653 3.662 704,814 -0.01(-0.36%)
Sep 08, 2014 3.684 3.697 3.662 3.675 698,636 -0.02(-0.48%)
Sep 05, 2014 3.666 3.697 3.666 3.693 880,133 +0.00(+0.12%)
Sep 04, 2014 3.711 3.719 3.684 3.688 776,835 -0.01(-0.36%)
Sep 03, 2014 3.711 3.715 3.697 3.702 739,442 -0.00(-0.12%)
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.