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: 6:30 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 (%)
Apr 29, 2016 3.844 3.844 3.799 3.809 1,079,104 -0.03(-0.79%)
Apr 28, 2016 3.839 3.869 3.834 3.839 735,650 -0.02(-0.39%)
Apr 27, 2016 3.849 3.859 3.844 3.854 634,812 +0.01(+0.13%)
Apr 26, 2016 3.849 3.859 3.829 3.849 777,231 +0.02(+0.39%)
Apr 25, 2016 3.839 3.849 3.829 3.834 621,322 -0.01(-0.26%)
Apr 22, 2016 3.824 3.844 3.823 3.844 568,145 +0.03(+0.66%)
Apr 21, 2016 3.839 3.847 3.819 3.819 740,565 -0.02(-0.39%)
Apr 20, 2016 3.834 3.844 3.825 3.834 781,764 +0.01(+0.13%)
Apr 19, 2016 3.824 3.839 3.814 3.829 937,031 +0.01(+0.13%)
Apr 18, 2016 3.784 3.824 3.784 3.824 958,531 +0.02(+0.40%)
Apr 15, 2016 3.794 3.814 3.789 3.809 632,970 +0.01(+0.13%)
Apr 14, 2016 3.774 3.804 3.769 3.804 693,624 +0.03(+0.67%)
Apr 13, 2016 3.769 3.784 3.764 3.779 745,013 +0.02(+0.63%)
Apr 12, 2016 3.735 3.755 3.725 3.755 674,254 +0.02(+0.67%)
Apr 11, 2016 3.745 3.751 3.720 3.730 534,477 +0.00(+0.00%)
Apr 08, 2016 3.750 3.760 3.710 3.730 869,406 +0.00(+0.00%)
Apr 07, 2016 3.750 3.750 3.715 3.730 1,052,537 -0.02(-0.67%)
Apr 06, 2016 3.735 3.755 3.730 3.755 647,752 +0.03(+0.81%)
Apr 05, 2016 3.740 3.740 3.707 3.725 993,753 -0.03(-0.80%)
Apr 04, 2016 3.770 3.785 3.720 3.755 1,106,105 -0.04(-0.92%)
Apr 01, 2016 3.765 3.790 3.755 3.790 1,092,766 +0.02(+0.53%)
Mar 31, 2016 3.760 3.780 3.750 3.770 1,673,974 +0.03(+0.80%)
Mar 30, 2016 3.750 3.770 3.740 3.740 1,129,987 -0.00(-0.13%)
Mar 29, 2016 3.695 3.750 3.690 3.745 1,846,345 +0.05(+1.35%)
Mar 28, 2016 3.685 3.705 3.685 3.695 929,666 +0.02(+0.54%)
Mar 24, 2016 3.680 3.675 3.675 3.675 969,729 -0.02(-0.41%)
Mar 23, 2016 3.705 3.730 3.685 3.690 749,233 -0.02(-0.54%)
Mar 22, 2016 3.720 3.740 3.708 3.710 925,116 -0.02(-0.54%)
Mar 21, 2016 3.705 3.730 3.705 3.730 777,121 +0.02(+0.40%)
Mar 18, 2016 3.715 3.725 3.700 3.715 689,605 +0.01(+0.41%)
Mar 17, 2016 3.695 3.715 3.680 3.700 1,182,039 +0.02(+0.41%)
Mar 16, 2016 3.665 3.695 3.665 3.685 1,158,961 +0.01(+0.27%)
Mar 15, 2016 3.675 3.690 3.670 3.675 891,661 -0.03(-0.68%)
Mar 14, 2016 3.710 3.720 3.700 3.700 507,623 -0.01(-0.40%)
Mar 11, 2016 3.675 3.715 3.675 3.715 608,105 +0.06(+1.73%)
Mar 10, 2016 3.657 3.662 3.617 3.652 629,755 +0.01(+0.41%)
Mar 09, 2016 3.642 3.662 3.632 3.637 856,099 +0.00(+0.14%)
Mar 08, 2016 3.657 3.667 3.627 3.632 691,368 -0.04(-1.08%)
Mar 07, 2016 3.672 3.687 3.662 3.672 556,149 -0.01(-0.27%)
Mar 04, 2016 3.672 3.697 3.667 3.682 992,572 +0.01(+0.27%)
Mar 03, 2016 3.672 3.677 3.647 3.672 1,375,642 +0.00(+0.14%)
Mar 02, 2016 3.607 3.667 3.602 3.667 969,721 +0.04(+1.23%)
Mar 01, 2016 3.587 3.622 3.577 3.622 898,284 +0.06(+1.67%)
Feb 29, 2016 3.587 3.602 3.553 3.562 1,143,057 -0.00(-0.14%)
Feb 26, 2016 3.577 3.582 3.553 3.567 786,137 +0.00(+0.00%)
Feb 25, 2016 3.533 3.567 3.518 3.567 758,761 +0.02(+0.56%)
Feb 24, 2016 3.483 3.548 3.463 3.548 779,687 +0.03(+0.99%)
Feb 23, 2016 3.528 3.535 3.505 3.513 600,041 -0.02(-0.56%)
Feb 22, 2016 3.513 3.553 3.513 3.533 1,173,643 +0.03(+0.99%)
Feb 19, 2016 3.493 3.508 3.478 3.498 787,122 -0.01(-0.42%)
Feb 18, 2016 3.543 3.543 3.508 3.513 746,021 -0.02(-0.70%)
Feb 17, 2016 3.508 3.538 3.488 3.538 1,048,107 +0.06(+1.86%)
Feb 16, 2016 3.458 3.473 3.418 3.473 859,510 +0.06(+1.89%)
Feb 12, 2016 3.379 3.408 3.408 3.408 877,713 +0.04(+1.18%)
Feb 11, 2016 3.369 3.369 3.329 3.369 1,225,348 -0.05(-1.36%)
Feb 10, 2016 3.425 3.441 3.408 3.415 726,533 +0.01(+0.44%)
Feb 09, 2016 3.356 3.420 3.341 3.400 873,537 -0.01(-0.29%)
Feb 08, 2016 3.435 3.440 3.395 3.410 1,229,581 -0.05(-1.57%)
Feb 05, 2016 3.519 3.519 3.455 3.464 1,110,113 -0.07(-1.96%)
Feb 04, 2016 3.524 3.553 3.504 3.534 1,069,708 +0.01(+0.28%)
Feb 03, 2016 3.514 3.534 3.459 3.524 923,337 +0.02(+0.56%)
Feb 02, 2016 3.538 3.543 3.484 3.504 946,040 -0.06(-1.80%)
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.