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 UNCHANGED
Streaming Delayed 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 30, 2014 3.588 3.605 3.583 3.592 1,012,084 +0.00(+0.00%)
May 29, 2014 3.592 3.592 3.579 3.592 1,170,138 +0.00(+0.12%)
May 28, 2014 3.566 3.588 3.562 3.588 1,077,137 +0.02(+0.61%)
May 27, 2014 3.549 3.566 3.544 3.566 1,115,599 +0.02(+0.61%)
May 23, 2014 3.557 3.544 3.544 3.544 782,154 -0.01(-0.24%)
May 22, 2014 3.540 3.557 3.540 3.553 776,220 +0.01(+0.37%)
May 21, 2014 3.527 3.553 3.527 3.540 1,348,517 +0.02(+0.49%)
May 20, 2014 3.518 3.527 3.505 3.522 742,449 -0.00(-0.12%)
May 19, 2014 3.496 3.527 3.496 3.527 915,909 +0.01(+0.37%)
May 16, 2014 3.505 3.514 3.496 3.514 720,280 +0.01(+0.37%)
May 15, 2014 3.514 3.518 3.496 3.501 940,916 -0.01(-0.37%)
May 14, 2014 3.522 3.531 3.509 3.514 1,389,123 -0.01(-0.25%)
May 13, 2014 3.522 3.527 3.514 3.522 815,962 +0.00(+0.00%)
May 12, 2014 3.514 3.522 3.509 3.522 1,023,585 +0.02(+0.49%)
May 09, 2014 3.492 3.509 3.483 3.505 790,033 +0.01(+0.25%)
May 08, 2014 3.505 3.514 3.488 3.496 925,325 -0.00(-0.12%)
May 07, 2014 3.501 3.505 3.475 3.501 1,033,476 +0.01(+0.37%)
May 06, 2014 3.505 3.505 3.483 3.488 702,793 -0.01(-0.37%)
May 05, 2014 3.496 3.509 3.488 3.501 597,007 +0.00(+0.12%)
May 02, 2014 3.514 3.518 3.496 3.496 735,027 -0.01(-0.25%)
May 01, 2014 3.505 3.522 3.501 3.505 715,345 -0.01(-0.25%)
Apr 30, 2014 3.505 3.514 3.496 3.514 868,186 +0.01(+0.25%)
Apr 29, 2014 3.488 3.505 3.488 3.505 644,884 +0.02(+0.62%)
Apr 28, 2014 3.488 3.496 3.462 3.483 903,804 +0.01(+0.25%)
Apr 25, 2014 3.488 3.488 3.466 3.475 839,597 -0.02(-0.50%)
Apr 24, 2014 3.501 3.501 3.483 3.492 761,297 +0.00(+0.00%)
Apr 23, 2014 3.501 3.505 3.479 3.492 647,136 -0.01(-0.25%)
Apr 22, 2014 3.470 3.505 3.470 3.501 1,326,762 +0.03(+0.88%)
Apr 21, 2014 3.470 3.483 3.462 3.470 775,354 -0.01(-0.25%)
Apr 17, 2014 3.457 3.479 3.479 3.479 1,024,431 +0.02(+0.50%)
Apr 16, 2014 3.444 3.466 3.440 3.462 996,072 +0.03(+0.76%)
Apr 15, 2014 3.423 3.440 3.401 3.436 1,431,428 +0.01(+0.38%)
Apr 14, 2014 3.418 3.427 3.405 3.423 1,027,990 +0.03(+0.77%)
Apr 11, 2014 3.401 3.414 3.397 3.397 1,070,498 -0.02(-0.63%)
Apr 10, 2014 3.453 3.457 3.405 3.418 1,241,541 -0.03(-1.00%)
Apr 09, 2014 3.440 3.453 3.423 3.453 1,969,420 +0.03(+0.89%)
Apr 08, 2014 3.405 3.427 3.401 3.423 1,036,083 +0.02(+0.51%)
Apr 07, 2014 3.414 3.427 3.401 3.405 1,406,299 -0.02(-0.63%)
Apr 04, 2014 3.457 3.470 3.423 3.427 1,290,785 -0.02(-0.63%)
Apr 03, 2014 3.449 3.457 3.444 3.449 958,728 +0.00(+0.00%)
Apr 02, 2014 3.462 3.462 3.440 3.449 2,138,357 -0.01(-0.25%)
Apr 01, 2014 3.449 3.466 3.444 3.457 1,391,319 +0.01(+0.38%)
Mar 31, 2014 3.444 3.457 3.440 3.444 1,814,047 +0.02(+0.63%)
Mar 28, 2014 3.410 3.431 3.410 3.423 912,041 +0.02(+0.51%)
Mar 27, 2014 3.405 3.410 3.392 3.405 767,571 +0.00(+0.13%)
Mar 26, 2014 3.414 3.427 3.401 3.401 917,038 -0.01(-0.38%)
Mar 25, 2014 3.388 3.414 3.388 3.414 874,051 +0.03(+0.90%)
Mar 24, 2014 3.401 3.410 3.375 3.384 736,463 -0.02(-0.64%)
Mar 21, 2014 3.410 3.423 3.397 3.405 1,167,913 +0.00(+0.13%)
Mar 20, 2014 3.371 3.401 3.366 3.401 1,128,151 +0.03(+0.77%)
Mar 19, 2014 3.397 3.401 3.375 3.375 728,625 -0.03(-0.77%)
Mar 18, 2014 3.384 3.401 3.379 3.401 789,711 +0.03(+0.77%)
Mar 17, 2014 3.358 3.384 3.358 3.375 1,128,238 +0.02(+0.52%)
Mar 14, 2014 3.358 3.371 3.349 3.358 658,782 -0.00(-0.13%)
Mar 13, 2014 3.379 3.392 3.345 3.362 896,439 -0.01(-0.39%)
Mar 12, 2014 3.362 3.384 3.358 3.375 1,018,356 +0.00(+0.13%)
Mar 11, 2014 3.383 3.395 3.366 3.371 1,629,410 -0.01(-0.38%)
Mar 10, 2014 3.392 3.396 3.375 3.383 1,179,429 -0.01(-0.25%)
Mar 07, 2014 3.396 3.400 3.379 3.392 997,916 +0.00(+0.00%)
Mar 06, 2014 3.388 3.400 3.388 3.392 827,660 +0.01(+0.25%)
Mar 05, 2014 3.375 3.388 3.375 3.383 977,480 +0.00(+0.13%)
Mar 04, 2014 3.358 3.383 3.358 3.379 805,361 +0.04(+1.15%)
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.