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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 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, 2014 3.767 3.708 3.708 3.708 2,667,200 -0.04(-0.98%)
Dec 30, 2014 3.744 3.758 3.740 3.744 1,384,403 -0.00(-0.12%)
Dec 29, 2014 3.799 3.804 3.749 3.749 1,083,248 -0.06(-1.56%)
Dec 26, 2014 3.799 3.813 3.790 3.808 540,353 +0.00(+0.12%)
Dec 24, 2014 3.795 3.804 3.804 3.804 476,981 +0.02(+0.48%)
Dec 23, 2014 3.799 3.808 3.781 3.785 798,305 -0.00(-0.12%)
Dec 22, 2014 3.772 3.799 3.753 3.790 784,160 +0.02(+0.48%)
Dec 19, 2014 3.744 3.785 3.744 3.772 758,532 +0.02(+0.49%)
Dec 18, 2014 3.758 3.758 3.717 3.753 1,141,410 +0.06(+1.69%)
Dec 17, 2014 3.627 3.691 3.623 3.691 902,688 +0.07(+1.88%)
Dec 16, 2014 3.618 3.673 3.614 3.623 1,345,769 -0.01(-0.37%)
Dec 15, 2014 3.718 3.718 3.637 3.637 978,226 -0.07(-1.84%)
Dec 12, 2014 3.750 3.759 3.696 3.705 830,291 -0.05(-1.45%)
Dec 11, 2014 3.732 3.782 3.732 3.759 880,957 +0.04(+0.98%)
Dec 10, 2014 3.764 3.764 3.714 3.723 1,020,331 -0.04(-0.97%)
Dec 09, 2014 3.768 3.773 3.732 3.759 818,950 -0.03(-0.84%)
Dec 08, 2014 3.800 3.814 3.791 3.791 677,282 -0.02(-0.60%)
Dec 05, 2014 3.809 3.814 3.791 3.814 937,710 +0.01(+0.36%)
Dec 04, 2014 3.805 3.809 3.791 3.800 627,365 -0.00(-0.12%)
Dec 03, 2014 3.791 3.814 3.791 3.805 661,733 +0.01(+0.36%)
Dec 02, 2014 3.777 3.795 3.777 3.791 992,138 +0.01(+0.36%)
Dec 01, 2014 3.791 3.798 3.773 3.777 996,014 -0.04(-0.95%)
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%)
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.