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 )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Feb 29, 2016 3.613 3.628 3.578 3.588 1,135,056 -0.00(-0.14%)
Feb 26, 2016 3.603 3.608 3.578 3.593 780,634 +0.00(+0.00%)
Feb 25, 2016 3.558 3.593 3.543 3.593 753,450 +0.02(+0.56%)
Feb 24, 2016 3.508 3.573 3.488 3.573 774,229 +0.04(+0.99%)
Feb 23, 2016 3.553 3.560 3.530 3.538 595,840 -0.02(-0.56%)
Feb 22, 2016 3.538 3.578 3.538 3.558 1,165,428 +0.04(+0.99%)
Feb 19, 2016 3.518 3.533 3.503 3.523 781,611 -0.02(-0.42%)
Feb 18, 2016 3.568 3.568 3.533 3.538 740,799 -0.03(-0.70%)
Feb 17, 2016 3.533 3.563 3.513 3.563 1,040,770 +0.07(+1.86%)
Feb 16, 2016 3.483 3.498 3.442 3.498 853,493 +0.07(+1.90%)
Feb 12, 2016 3.402 3.432 3.432 3.432 871,568 +0.04(+1.18%)
Feb 11, 2016 3.392 3.392 3.352 3.392 1,216,770 -0.05(-1.36%)
Feb 10, 2016 3.449 3.465 3.432 3.439 721,447 +0.01(+0.44%)
Feb 09, 2016 3.380 3.444 3.365 3.424 867,421 -0.01(-0.29%)
Feb 08, 2016 3.459 3.464 3.419 3.434 1,220,973 -0.05(-1.57%)
Feb 05, 2016 3.544 3.544 3.479 3.489 1,102,342 -0.07(-1.96%)
Feb 04, 2016 3.548 3.578 3.529 3.558 1,062,220 +0.01(+0.28%)
Feb 03, 2016 3.539 3.558 3.484 3.548 916,874 +0.02(+0.56%)
Feb 02, 2016 3.563 3.568 3.509 3.529 939,417 -0.06(-1.80%)
Feb 01, 2016 3.568 3.598 3.558 3.593 620,040 -0.01(-0.28%)
Jan 29, 2016 3.548 3.603 3.524 3.603 1,833,389 +0.08(+2.26%)
Jan 28, 2016 3.454 3.524 3.421 3.524 2,650,641 +0.12(+3.50%)
Jan 27, 2016 3.424 3.449 3.380 3.404 846,779 -0.02(-0.72%)
Jan 26, 2016 3.370 3.429 3.370 3.429 818,402 +0.08(+2.37%)
Jan 25, 2016 3.419 3.419 3.350 3.350 1,173,328 -0.07(-2.03%)
Jan 22, 2016 3.375 3.419 3.375 3.419 839,547 +0.09(+2.69%)
Jan 21, 2016 3.300 3.370 3.290 3.330 1,196,998 +0.05(+1.52%)
Jan 20, 2016 3.355 3.360 3.191 3.280 2,132,420 -0.10(-2.94%)
Jan 19, 2016 3.439 3.459 3.370 3.380 1,390,425 -0.03(-0.87%)
Jan 15, 2016 3.409 3.409 3.409 3.409 2,121,994 -0.07(-2.00%)
Jan 14, 2016 3.444 3.504 3.424 3.479 1,160,877 +0.03(+1.01%)
Jan 13, 2016 3.544 3.548 3.444 3.444 1,167,817 -0.07(-2.03%)
Jan 12, 2016 3.550 3.575 3.496 3.515 1,316,414 -0.01(-0.28%)
Jan 11, 2016 3.570 3.584 3.486 3.525 2,111,234 -0.04(-1.24%)
Jan 08, 2016 3.609 3.614 3.570 3.570 1,699,710 -0.03(-0.96%)
Jan 07, 2016 3.609 3.644 3.594 3.604 1,221,702 -0.06(-1.75%)
Jan 06, 2016 3.673 3.696 3.663 3.668 1,520,965 -0.03(-0.80%)
Jan 05, 2016 3.708 3.723 3.693 3.698 838,765 +0.00(+0.13%)
Jan 04, 2016 3.683 3.703 3.644 3.693 1,467,271 -0.06(-1.71%)
Dec 31, 2015 3.802 3.757 3.757 3.757 1,883,839 -0.04(-1.17%)
Dec 30, 2015 3.807 3.807 3.787 3.802 874,783 -0.00(-0.13%)
Dec 29, 2015 3.802 3.821 3.792 3.807 702,474 +0.02(+0.65%)
Dec 28, 2015 3.797 3.802 3.772 3.782 1,744,063 -0.02(-0.52%)
Dec 24, 2015 3.782 3.802 3.802 3.802 521,139 +0.02(+0.65%)
Dec 23, 2015 3.747 3.787 3.742 3.777 925,398 +0.04(+1.19%)
Dec 22, 2015 3.703 3.742 3.683 3.733 1,405,670 +0.04(+1.07%)
Dec 21, 2015 3.708 3.708 3.668 3.693 767,881 +0.01(+0.27%)
Dec 18, 2015 3.708 3.708 3.678 3.683 1,339,178 -0.02(-0.67%)
Dec 17, 2015 3.733 3.733 3.708 3.708 909,855 -0.01(-0.40%)
Dec 16, 2015 3.663 3.733 3.659 3.723 1,013,435 +0.07(+1.85%)
Dec 15, 2015 3.616 3.660 3.611 3.655 1,109,212 +0.04(+1.22%)
Dec 14, 2015 3.611 3.626 3.587 3.611 1,241,040 -0.01(-0.41%)
Dec 11, 2015 3.650 3.660 3.616 3.626 1,024,001 -0.05(-1.47%)
Dec 10, 2015 3.675 3.704 3.675 3.680 715,582 +0.00(+0.13%)
Dec 09, 2015 3.699 3.729 3.670 3.675 1,632,375 -0.03(-0.79%)
Dec 08, 2015 3.665 3.704 3.655 3.704 2,044,039 -0.00(-0.13%)
Dec 07, 2015 3.694 3.714 3.685 3.709 932,886 -0.01(-0.26%)
Dec 04, 2015 3.665 3.725 3.665 3.719 862,913 +0.05(+1.34%)
Dec 03, 2015 3.719 3.719 3.670 3.670 797,691 -0.04(-1.06%)
Dec 02, 2015 3.748 3.753 3.704 3.709 932,853 -0.04(-1.05%)
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.