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 )

8.280 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 15, 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 28, 2017 4.531 4.541 4.520 4.541 859,209 +0.02(+0.48%)
Feb 27, 2017 4.509 4.525 4.504 4.520 942,659 +0.00(+0.00%)
Feb 24, 2017 4.531 4.531 4.498 4.520 927,697 -0.02(-0.47%)
Feb 23, 2017 4.520 4.541 4.504 4.541 739,724 +0.02(+0.48%)
Feb 22, 2017 4.493 4.520 4.488 4.520 943,537 +0.01(+0.12%)
Feb 21, 2017 4.493 4.514 4.488 4.514 822,360 +0.03(+0.60%)
Feb 17, 2017 4.488 4.488 4.488 0 -0.02(-0.48%)
Feb 16, 2017 4.514 4.520 4.493 4.509 826,569 +0.00(+0.00%)
Feb 15, 2017 4.498 4.525 4.498 4.509 897,450 +0.01(+0.24%)
Feb 14, 2017 4.493 4.509 4.482 4.498 689,145 +0.01(+0.12%)
Feb 13, 2017 4.504 4.509 4.493 4.493 921,629 +0.00(+0.08%)
Feb 10, 2017 4.463 4.489 4.447 4.489 1,035,095 +0.03(+0.72%)
Feb 09, 2017 4.436 4.463 4.420 4.457 1,027,742 +0.04(+0.85%)
Feb 08, 2017 4.415 4.420 4.393 4.420 998,618 +0.02(+0.36%)
Feb 07, 2017 4.436 4.457 4.388 4.404 1,481,429 -0.04(-0.84%)
Feb 06, 2017 4.436 4.441 4.425 4.441 522,398 +0.00(+0.00%)
Feb 03, 2017 4.425 4.441 4.420 4.441 835,612 +0.02(+0.48%)
Feb 02, 2017 4.409 4.425 4.404 4.420 658,431 -0.01(-0.24%)
Feb 01, 2017 4.415 4.436 4.409 4.431 772,326 +0.02(+0.36%)
Jan 31, 2017 4.404 4.415 4.382 4.415 834,562 +0.01(+0.24%)
Jan 30, 2017 4.404 4.415 4.372 4.404 1,011,059 +0.00(+0.00%)
Jan 27, 2017 4.415 4.420 4.388 4.404 701,105 -0.01(-0.24%)
Jan 26, 2017 4.404 4.425 4.404 4.415 711,946 +0.00(+0.00%)
Jan 25, 2017 4.399 4.415 4.388 4.415 712,865 +0.04(+0.85%)
Jan 24, 2017 4.372 4.377 4.343 4.377 833,247 +0.01(+0.12%)
Jan 23, 2017 4.377 4.377 4.356 4.372 598,879 +0.00(+0.00%)
Jan 20, 2017 4.377 4.382 4.366 4.372 511,767 -0.01(-0.24%)
Jan 19, 2017 4.372 4.382 4.361 4.382 650,255 +0.01(+0.24%)
Jan 18, 2017 4.361 4.382 4.356 4.372 598,113 +0.01(+0.12%)
Jan 17, 2017 4.382 4.388 4.361 4.366 959,444 -0.01(-0.24%)
Jan 13, 2017 4.377 4.377 4.377 0 +0.02(+0.49%)
Jan 12, 2017 4.361 4.377 4.350 4.356 814,435 -0.01(-0.24%)
Jan 11, 2017 4.366 4.382 4.345 4.366 777,024 +0.01(+0.33%)
Jan 10, 2017 4.363 4.363 4.352 4.352 601,895 +0.01(+0.12%)
Jan 09, 2017 4.357 4.368 4.347 4.347 682,860 -0.02(-0.49%)
Jan 06, 2017 4.352 4.379 4.352 4.368 601,863 +0.02(+0.49%)
Jan 05, 2017 4.331 4.357 4.320 4.347 1,273,382 -0.02(-0.37%)
Jan 04, 2017 4.336 4.389 4.331 4.363 1,142,698 +0.02(+0.37%)
Jan 03, 2017 4.331 4.357 4.326 4.347 831,348 +0.02(+0.37%)
Dec 30, 2016 4.331 4.331 4.331 0 +0.03(+0.62%)
Dec 29, 2016 4.304 4.326 4.283 4.304 883,729 +0.00(+0.00%)
Dec 28, 2016 4.379 4.379 4.288 4.304 1,542,105 -0.06(-1.46%)
Dec 27, 2016 4.373 4.384 4.363 4.368 529,146 +0.01(+0.24%)
Dec 23, 2016 4.357 4.357 4.357 0 +0.02(+0.37%)
Dec 22, 2016 4.357 4.379 4.342 4.342 826,553 -0.02(-0.37%)
Dec 21, 2016 4.347 4.373 4.342 4.357 669,925 +0.01(+0.24%)
Dec 20, 2016 4.331 4.363 4.331 4.347 765,312 +0.02(+0.49%)
Dec 19, 2016 4.336 4.342 4.320 4.326 433,055 -0.01(-0.12%)
Dec 16, 2016 4.336 4.342 4.320 4.331 1,073,342 +0.02(+0.37%)
Dec 15, 2016 4.315 4.342 4.299 4.315 1,179,847 +0.01(+0.21%)
Dec 14, 2016 4.306 4.311 4.285 4.306 1,026,151 -0.02(-0.37%)
Dec 13, 2016 4.296 4.327 4.285 4.322 1,110,009 +0.03(+0.74%)
Dec 12, 2016 4.285 4.290 4.269 4.290 999,535 +0.01(+0.25%)
Dec 09, 2016 4.264 4.280 4.253 4.280 1,121,791 +0.01(+0.25%)
Dec 08, 2016 4.285 4.285 4.248 4.269 1,148,799 -0.01(-0.25%)
Dec 07, 2016 4.232 4.280 4.232 4.280 921,951 +0.03(+0.62%)
Dec 06, 2016 4.222 4.253 4.216 4.253 776,072 +0.03(+0.75%)
Dec 05, 2016 4.243 4.248 4.222 4.222 1,024,126 +0.01(+0.13%)
Dec 02, 2016 4.227 4.253 4.216 4.216 704,568 -0.02(-0.37%)
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.