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 )

8.057 -0.043 (-0.53%)
Streaming Delayed Price Updated: 2:59 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 (%)
Dec 31, 2013 3.400 3.383 3.383 3.383 2,185,294 +0.01(+0.25%)
Dec 30, 2013 3.375 3.387 3.362 3.375 1,400,757 -0.00(-0.13%)
Dec 27, 2013 3.396 3.396 3.379 3.379 748,954 -0.01(-0.38%)
Dec 26, 2013 3.366 3.392 3.366 3.392 1,294,308 +0.03(+0.89%)
Dec 24, 2013 3.366 3.370 3.357 3.362 531,560 +0.01(+0.25%)
Dec 23, 2013 3.366 3.366 3.349 3.353 1,660,138 +0.02(+0.51%)
Dec 20, 2013 3.319 3.357 3.311 3.336 1,813,761 +0.01(+0.38%)
Dec 19, 2013 3.306 3.323 3.298 3.323 1,326,894 +0.02(+0.52%)
Dec 18, 2013 3.255 3.311 3.247 3.306 1,830,542 +0.05(+1.44%)
Dec 17, 2013 3.259 3.264 3.247 3.259 1,124,232 -0.00(-0.13%)
Dec 16, 2013 3.251 3.267 3.251 3.264 1,351,275 +0.02(+0.52%)
Dec 13, 2013 3.247 3.251 3.234 3.247 1,001,618 +0.01(+0.26%)
Dec 12, 2013 3.239 3.251 3.226 3.239 1,423,533 +0.00(+0.00%)
Dec 11, 2013 3.272 3.276 3.234 3.239 1,533,859 -0.03(-1.02%)
Dec 10, 2013 3.268 3.285 3.264 3.272 1,377,661 -0.01(-0.26%)
Dec 09, 2013 3.285 3.285 3.259 3.280 1,343,718 +0.00(+0.00%)
Dec 06, 2013 3.268 3.285 3.264 3.280 1,541,671 +0.03(+0.77%)
Dec 05, 2013 3.255 3.264 3.247 3.255 895,291 -0.01(-0.38%)
Dec 04, 2013 3.259 3.272 3.247 3.268 1,074,595 +0.00(+0.13%)
Dec 03, 2013 3.272 3.280 3.255 3.264 968,390 -0.01(-0.26%)
Dec 02, 2013 3.289 3.293 3.272 3.272 878,064 -0.02(-0.51%)
Nov 29, 2013 3.293 3.301 3.289 3.289 280,265 +0.00(+0.00%)
Nov 27, 2013 3.285 3.297 3.278 3.289 591,064 +0.00(+0.13%)
Nov 26, 2013 3.285 3.297 3.283 3.285 884,637 -0.00(-0.13%)
Nov 25, 2013 3.297 3.305 3.285 3.289 1,109,003 -0.01(-0.38%)
Nov 22, 2013 3.293 3.301 3.289 3.301 1,017,755 +0.00(+0.13%)
Nov 21, 2013 3.285 3.297 3.280 3.297 1,028,352 +0.02(+0.64%)
Nov 20, 2013 3.280 3.293 3.268 3.276 1,068,228 -0.00(-0.13%)
Nov 19, 2013 3.276 3.293 3.272 3.280 1,318,918 -0.00(-0.13%)
Nov 18, 2013 3.285 3.297 3.272 3.285 1,181,307 -0.01(-0.25%)
Nov 15, 2013 3.301 3.301 3.276 3.293 1,365,596 +0.01(+0.38%)
Nov 14, 2013 3.268 3.280 3.259 3.280 1,287,081 +0.04(+1.16%)
Nov 12, 2013 3.239 3.247 3.230 3.243 1,044,936 -0.01(-0.26%)
Nov 11, 2013 3.239 3.255 3.239 3.251 812,764 +0.00(+0.00%)
Nov 08, 2013 3.222 3.251 3.205 3.251 1,422,599 +0.03(+0.78%)
Nov 07, 2013 3.264 3.268 3.222 3.226 1,171,245 -0.04(-1.15%)
Nov 06, 2013 3.247 3.264 3.243 3.264 1,188,649 +0.02(+0.65%)
Nov 05, 2013 3.222 3.251 3.218 3.243 947,318 +0.00(+0.00%)
Nov 04, 2013 3.234 3.243 3.230 3.243 729,175 +0.01(+0.26%)
Nov 01, 2013 3.230 3.243 3.222 3.234 989,083 +0.00(+0.13%)
Oct 31, 2013 3.234 3.255 3.226 3.230 996,131 -0.00(-0.13%)
Oct 30, 2013 3.247 3.251 3.222 3.234 1,186,722 -0.01(-0.39%)
Oct 29, 2013 3.234 3.247 3.230 3.247 1,063,073 +0.02(+0.65%)
Oct 28, 2013 3.222 3.243 3.222 3.226 1,317,180 -0.01(-0.26%)
Oct 25, 2013 3.239 3.243 3.222 3.234 1,115,435 +0.00(+0.13%)
Oct 24, 2013 3.222 3.241 3.222 3.230 934,195 +0.00(+0.13%)
Oct 23, 2013 3.222 3.229 3.201 3.226 1,264,413 -0.01(-0.26%)
Oct 22, 2013 3.222 3.234 3.213 3.234 1,298,708 +0.02(+0.65%)
Oct 21, 2013 3.213 3.226 3.213 3.213 1,010,630 +0.00(+0.13%)
Oct 18, 2013 3.193 3.222 3.188 3.209 1,307,661 +0.02(+0.52%)
Oct 17, 2013 3.159 3.197 3.155 3.193 1,155,820 +0.03(+0.79%)
Oct 16, 2013 3.147 3.167 3.147 3.167 1,612,220 +0.03(+0.93%)
Oct 15, 2013 3.147 3.159 3.138 3.138 1,114,065 -0.02(-0.66%)
Oct 14, 2013 3.130 3.167 3.130 3.159 564,801 +0.01(+0.27%)
Oct 11, 2013 3.134 3.159 3.130 3.151 967,821 +0.02(+0.53%)
Oct 10, 2013 3.092 3.134 3.092 3.134 853,467 +0.05(+1.77%)
Oct 09, 2013 3.084 3.100 3.075 3.080 1,587,998 -0.00(-0.14%)
Oct 08, 2013 3.117 3.126 3.084 3.084 1,609,188 -0.03(-1.07%)
Oct 07, 2013 3.121 3.132 3.114 3.117 1,009,545 -0.03(-0.80%)
Oct 04, 2013 3.117 3.142 3.113 3.142 1,471,574 +0.03(+1.08%)
Oct 03, 2013 3.134 3.151 3.109 3.109 1,693,735 -0.04(-1.20%)
Oct 02, 2013 3.130 3.151 3.117 3.147 1,784,940 -0.01(-0.40%)
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.