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 )

8.160 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2013 3.154 3.174 3.102 3.110 1,798,849 -0.06(-1.91%)
May 30, 2013 3.167 3.187 3.162 3.171 882,237 +0.01(+0.26%)
May 29, 2013 3.162 3.191 3.150 3.162 1,770,551 -0.03(-0.89%)
May 28, 2013 3.203 3.223 3.179 3.191 1,138,189 +0.00(+0.13%)
May 24, 2013 3.171 3.187 3.158 3.187 766,328 +0.00(+0.13%)
May 23, 2013 3.167 3.191 3.150 3.183 1,597,653 -0.00(-0.13%)
May 22, 2013 3.215 3.235 3.171 3.187 1,392,378 -0.02(-0.63%)
May 21, 2013 3.191 3.215 3.187 3.207 1,390,806 +0.01(+0.38%)
May 20, 2013 3.211 3.211 3.191 3.195 1,096,119 -0.01(-0.25%)
May 17, 2013 3.187 3.207 3.183 3.203 1,027,265 +0.02(+0.76%)
May 16, 2013 3.195 3.203 3.167 3.179 2,338,201 -0.02(-0.76%)
May 15, 2013 3.187 3.203 3.179 3.203 1,319,374 +0.04(+1.28%)
May 13, 2013 3.167 3.167 3.146 3.162 673,935 -0.01(-0.25%)
May 10, 2013 3.154 3.171 3.142 3.171 1,134,545 +0.02(+0.64%)
May 09, 2013 3.175 3.175 3.150 3.150 669,503 -0.02(-0.76%)
May 08, 2013 3.158 3.175 3.154 3.175 1,040,491 +0.02(+0.51%)
May 07, 2013 3.138 3.162 3.134 3.158 1,151,844 +0.03(+0.90%)
May 06, 2013 3.154 3.154 3.130 3.130 1,121,859 -0.02(-0.51%)
May 03, 2013 3.150 3.150 3.134 3.146 1,223,437 +0.00(+0.13%)
May 02, 2013 3.134 3.146 3.126 3.142 797,998 +0.01(+0.39%)
May 01, 2013 3.142 3.158 3.130 3.130 838,846 -0.02(-0.64%)
Apr 30, 2013 3.130 3.162 3.118 3.150 1,279,196 +0.02(+0.77%)
Apr 29, 2013 3.114 3.130 3.114 3.126 1,474,136 +0.02(+0.52%)
Apr 26, 2013 3.134 3.134 3.102 3.110 1,212,896 -0.02(-0.77%)
Apr 25, 2013 3.098 3.146 3.098 3.134 1,959,838 +0.03(+0.91%)
Apr 24, 2013 3.118 3.118 3.094 3.106 1,566,446 -0.01(-0.26%)
Apr 23, 2013 3.102 3.126 3.102 3.114 876,852 +0.02(+0.65%)
Apr 22, 2013 3.106 3.106 3.078 3.094 1,218,211 -0.00(-0.13%)
Apr 19, 2013 3.082 3.102 3.062 3.098 1,433,630 +0.02(+0.66%)
Apr 18, 2013 3.098 3.098 3.074 3.078 787,162 -0.01(-0.26%)
Apr 17, 2013 3.114 3.114 3.078 3.086 1,569,562 -0.04(-1.29%)
Apr 16, 2013 3.134 3.134 3.106 3.126 790,824 +0.03(+1.04%)
Apr 15, 2013 3.146 3.146 3.086 3.094 1,109,085 -0.06(-1.79%)
Apr 12, 2013 3.154 3.158 3.138 3.150 924,171 -0.01(-0.38%)
Apr 11, 2013 3.150 3.164 3.142 3.162 1,160,610 +0.01(+0.38%)
Apr 10, 2013 3.122 3.158 3.122 3.150 1,709,875 +0.01(+0.39%)
Apr 09, 2013 3.118 3.138 3.106 3.138 837,371 +0.03(+1.04%)
Apr 08, 2013 3.126 3.126 3.102 3.106 1,150,455 -0.02(-0.52%)
Apr 05, 2013 3.098 3.138 3.086 3.122 1,163,146 +0.01(+0.39%)
Apr 04, 2013 3.114 3.134 3.102 3.110 1,166,691 -0.00(-0.13%)
Apr 03, 2013 3.138 3.138 3.094 3.114 1,043,166 -0.02(-0.64%)
Apr 02, 2013 3.142 3.158 3.130 3.134 944,940 +0.00(+0.13%)
Apr 01, 2013 3.150 3.154 3.130 3.130 1,193,314 -0.02(-0.77%)
Mar 28, 2013 3.146 3.183 3.142 3.154 3,484,750 +0.00(+0.13%)
Mar 27, 2013 3.122 3.154 3.118 3.150 1,052,118 +0.02(+0.51%)
Mar 26, 2013 3.134 3.146 3.126 3.134 904,435 +0.00(+0.13%)
Mar 25, 2013 3.154 3.167 3.122 3.130 1,271,424 -0.02(-0.64%)
Mar 22, 2013 3.110 3.150 3.110 3.150 1,153,534 +0.04(+1.43%)
Mar 21, 2013 3.126 3.130 3.106 3.106 842,775 -0.03(-0.90%)
Mar 20, 2013 3.138 3.138 3.110 3.134 766,968 +0.03(+0.91%)
Mar 19, 2013 3.110 3.122 3.086 3.106 777,070 +0.00(+0.00%)
Mar 18, 2013 3.110 3.122 3.102 3.106 928,189 -0.02(-0.52%)
Mar 15, 2013 3.142 3.142 3.114 3.122 931,298 -0.02(-0.51%)
Mar 14, 2013 3.138 3.157 3.126 3.138 968,201 +0.00(+0.00%)
Mar 13, 2013 3.150 3.150 3.126 3.138 959,014 +0.02(+0.52%)
Mar 12, 2013 3.126 3.134 3.114 3.122 933,883 -0.00(-0.13%)
Mar 11, 2013 3.130 3.134 3.114 3.126 1,476,971 -0.00(-0.13%)
Mar 08, 2013 3.110 3.130 3.106 3.130 985,908 +0.02(+0.77%)
Mar 07, 2013 3.098 3.110 3.086 3.106 1,398,018 +0.00(+0.13%)
Mar 06, 2013 3.098 3.102 3.079 3.102 1,234,986 +0.00(+0.13%)
Mar 05, 2013 3.079 3.110 3.079 3.098 1,522,942 +0.02(+0.64%)
Mar 04, 2013 3.071 3.086 3.071 3.079 1,061,469 -0.00(-0.13%)
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.