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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 28, 2013 3.168 3.205 3.164 3.176 3,460,750 +0.00(+0.13%)
Mar 27, 2013 3.144 3.176 3.140 3.172 1,044,872 +0.02(+0.51%)
Mar 26, 2013 3.156 3.168 3.148 3.156 898,206 +0.00(+0.13%)
Mar 25, 2013 3.176 3.188 3.144 3.152 1,262,668 -0.02(-0.64%)
Mar 22, 2013 3.132 3.172 3.132 3.172 1,145,590 +0.04(+1.43%)
Mar 21, 2013 3.148 3.152 3.128 3.128 836,971 -0.03(-0.90%)
Mar 20, 2013 3.160 3.160 3.132 3.156 761,685 +0.03(+0.91%)
Mar 19, 2013 3.132 3.144 3.108 3.128 771,718 +0.00(+0.00%)
Mar 18, 2013 3.132 3.144 3.123 3.128 921,796 -0.02(-0.52%)
Mar 15, 2013 3.164 3.164 3.136 3.144 924,884 -0.02(-0.51%)
Mar 14, 2013 3.160 3.179 3.148 3.160 961,533 +0.00(+0.00%)
Mar 13, 2013 3.172 3.172 3.148 3.160 952,409 +0.02(+0.52%)
Mar 12, 2013 3.148 3.156 3.136 3.144 927,451 -0.00(-0.13%)
Mar 11, 2013 3.152 3.156 3.136 3.148 1,466,799 -0.00(-0.13%)
Mar 08, 2013 3.132 3.152 3.128 3.152 979,118 +0.02(+0.77%)
Mar 07, 2013 3.120 3.132 3.108 3.128 1,388,390 +0.00(+0.13%)
Mar 06, 2013 3.120 3.124 3.100 3.124 1,226,480 +0.00(+0.13%)
Mar 05, 2013 3.100 3.132 3.100 3.120 1,512,453 +0.02(+0.64%)
Mar 04, 2013 3.092 3.108 3.092 3.100 1,054,159 -0.00(-0.13%)
Mar 01, 2013 3.108 3.112 3.092 3.104 1,060,773 -0.01(-0.38%)
Feb 28, 2013 3.099 3.120 3.099 3.116 1,261,068 +0.00(+0.00%)
Feb 27, 2013 3.092 3.116 3.084 3.116 1,435,417 +0.02(+0.77%)
Feb 26, 2013 3.060 3.092 3.044 3.092 1,545,677 +0.02(+0.52%)
Feb 22, 2013 3.128 3.128 3.056 3.076 2,041,231 +0.01(+0.39%)
Feb 21, 2013 3.124 3.124 3.056 3.064 2,780,479 -0.06(-1.79%)
Feb 20, 2013 3.100 3.148 3.100 3.120 1,257,684 -0.02(-0.76%)
Feb 19, 2013 3.140 3.148 3.132 3.144 1,338,073 +0.01(+0.38%)
Feb 15, 2013 3.140 3.140 3.120 3.132 1,027,111 +0.00(+0.00%)
Feb 14, 2013 3.136 3.140 3.128 3.132 1,332,807 -0.01(-0.25%)
Feb 13, 2013 3.120 3.140 3.116 3.140 1,326,340 +0.01(+0.38%)
Feb 12, 2013 3.128 3.132 3.112 3.128 1,421,208 +0.00(+0.00%)
Feb 11, 2013 3.100 3.136 3.100 3.128 1,038,939 +0.00(+0.00%)
Feb 08, 2013 3.128 3.128 3.104 3.128 1,319,174 +0.01(+0.38%)
Feb 07, 2013 3.117 3.124 3.076 3.116 1,860,467 -0.01(-0.26%)
Feb 06, 2013 3.124 3.128 3.108 3.124 1,453,015 +0.03(+0.90%)
Feb 04, 2013 3.124 3.128 3.092 3.096 2,177,784 -0.03(-0.89%)
Feb 01, 2013 3.120 3.136 3.108 3.124 2,060,859 +0.01(+0.38%)
Jan 31, 2013 3.136 3.140 3.092 3.112 2,261,286 -0.02(-0.51%)
Jan 30, 2013 3.152 3.152 3.112 3.128 2,315,122 -0.01(-0.38%)
Jan 29, 2013 3.116 3.148 3.112 3.140 2,341,786 +0.02(+0.77%)
Jan 28, 2013 3.120 3.128 3.100 3.116 2,359,455 +0.00(+0.13%)
Jan 25, 2013 3.104 3.116 3.092 3.112 2,903,984 +0.02(+0.52%)
Jan 24, 2013 3.088 3.100 3.084 3.096 2,355,154 +0.00(+0.13%)
Jan 23, 2013 3.088 3.096 3.076 3.092 2,022,732 +0.01(+0.39%)
Jan 22, 2013 3.072 3.084 3.060 3.080 2,849,128 +0.02(+0.78%)
Jan 18, 2013 3.066 3.066 3.019 3.056 2,244,834 +0.04(+1.19%)
Jan 17, 2013 3.000 3.024 2.992 3.020 2,840,839 +0.03(+1.07%)
Jan 16, 2013 2.976 2.988 2.972 2.988 2,674,894 +0.01(+0.40%)
Jan 15, 2013 2.968 2.976 2.952 2.976 3,735,605 +0.02(+0.54%)
Jan 14, 2013 2.952 2.968 2.944 2.960 1,432,517 +0.00(+0.00%)
Jan 11, 2013 2.960 2.960 2.944 2.960 2,542,051 -0.00(-0.13%)
Jan 10, 2013 2.964 2.972 2.952 2.964 1,458,643 +0.00(+0.13%)
Jan 09, 2013 2.956 2.972 2.948 2.960 1,324,636 +0.01(+0.41%)
Jan 08, 2013 2.944 2.956 2.944 2.948 1,055,244 +0.00(+0.00%)
Jan 07, 2013 2.932 2.960 2.924 2.948 2,268,149 +0.01(+0.41%)
Jan 04, 2013 2.924 2.952 2.920 2.936 1,456,469 +0.02(+0.82%)
Jan 03, 2013 2.916 2.940 2.900 2.912 1,781,622 -0.01(-0.27%)
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.