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 +0.056 (+0.69%)
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 31, 2016 3.949 3.960 3.924 3.939 1,112,352 +0.01(+0.26%)
May 27, 2016 3.924 3.929 3.929 3.929 769,045 +0.01(+0.26%)
May 26, 2016 3.924 3.929 3.909 3.919 666,331 +0.00(+0.00%)
May 25, 2016 3.909 3.970 3.894 3.919 2,091,601 +0.03(+0.65%)
May 24, 2016 3.838 3.919 3.833 3.894 1,735,673 +0.07(+1.72%)
May 23, 2016 3.828 3.833 3.818 3.828 704,393 +0.01(+0.27%)
May 20, 2016 3.828 3.843 3.813 3.818 884,988 -0.01(-0.13%)
May 19, 2016 3.818 3.828 3.792 3.823 1,615,612 +0.00(+0.00%)
May 18, 2016 3.823 3.838 3.808 3.823 812,527 -0.01(-0.13%)
May 17, 2016 3.838 3.838 3.808 3.828 928,291 -0.02(-0.40%)
May 16, 2016 3.808 3.843 3.803 3.843 795,967 +0.03(+0.80%)
May 13, 2016 3.823 3.828 3.798 3.813 769,169 +0.00(+0.00%)
May 12, 2016 3.823 3.838 3.798 3.813 564,304 -0.00(-0.04%)
May 11, 2016 3.819 3.835 3.804 3.814 811,010 -0.02(-0.52%)
May 10, 2016 3.814 3.840 3.814 3.835 779,696 +0.03(+0.79%)
May 09, 2016 3.819 3.824 3.799 3.804 577,157 -0.02(-0.40%)
May 06, 2016 3.784 3.819 3.784 3.819 667,829 +0.02(+0.53%)
May 05, 2016 3.809 3.819 3.799 3.799 642,878 -0.01(-0.26%)
May 04, 2016 3.799 3.814 3.799 3.809 743,189 -0.01(-0.13%)
May 03, 2016 3.814 3.824 3.799 3.814 659,697 -0.02(-0.52%)
May 02, 2016 3.819 3.845 3.819 3.835 844,441 +0.03(+0.66%)
Apr 29, 2016 3.845 3.845 3.799 3.809 1,078,981 -0.03(-0.79%)
Apr 28, 2016 3.840 3.870 3.835 3.840 735,566 -0.02(-0.39%)
Apr 27, 2016 3.850 3.860 3.845 3.855 634,740 +0.01(+0.13%)
Apr 26, 2016 3.850 3.860 3.830 3.850 777,142 +0.02(+0.39%)
Apr 25, 2016 3.840 3.850 3.830 3.835 621,251 -0.01(-0.26%)
Apr 22, 2016 3.824 3.845 3.824 3.845 568,080 +0.03(+0.66%)
Apr 21, 2016 3.840 3.847 3.819 3.819 740,481 -0.02(-0.39%)
Apr 20, 2016 3.835 3.845 3.825 3.835 781,675 +0.01(+0.13%)
Apr 19, 2016 3.824 3.840 3.814 3.830 936,925 +0.01(+0.13%)
Apr 18, 2016 3.784 3.824 3.784 3.824 958,422 +0.02(+0.40%)
Apr 15, 2016 3.794 3.814 3.789 3.809 632,898 +0.01(+0.13%)
Apr 14, 2016 3.774 3.804 3.769 3.804 693,545 +0.03(+0.67%)
Apr 13, 2016 3.769 3.784 3.764 3.779 744,928 +0.02(+0.63%)
Apr 12, 2016 3.736 3.756 3.726 3.756 674,178 +0.02(+0.67%)
Apr 11, 2016 3.746 3.752 3.721 3.731 534,416 +0.00(+0.00%)
Apr 08, 2016 3.751 3.761 3.711 3.731 869,307 +0.00(+0.00%)
Apr 07, 2016 3.751 3.751 3.716 3.731 1,052,417 -0.02(-0.67%)
Apr 06, 2016 3.736 3.756 3.731 3.756 647,679 +0.03(+0.81%)
Apr 05, 2016 3.741 3.741 3.707 3.726 993,640 -0.03(-0.80%)
Apr 04, 2016 3.771 3.786 3.721 3.756 1,105,979 -0.04(-0.92%)
Apr 01, 2016 3.766 3.791 3.756 3.791 1,092,641 +0.02(+0.53%)
Mar 31, 2016 3.761 3.781 3.751 3.771 1,673,783 +0.03(+0.80%)
Mar 30, 2016 3.751 3.771 3.741 3.741 1,129,859 -0.00(-0.13%)
Mar 29, 2016 3.696 3.751 3.691 3.746 1,846,135 +0.05(+1.35%)
Mar 28, 2016 3.686 3.706 3.686 3.696 929,560 +0.02(+0.54%)
Mar 24, 2016 3.681 3.676 3.676 3.676 969,618 -0.02(-0.41%)
Mar 23, 2016 3.706 3.731 3.686 3.691 749,148 -0.02(-0.54%)
Mar 22, 2016 3.721 3.741 3.708 3.711 925,011 -0.02(-0.54%)
Mar 21, 2016 3.706 3.731 3.706 3.731 777,032 +0.02(+0.40%)
Mar 18, 2016 3.716 3.726 3.701 3.716 689,527 +0.02(+0.41%)
Mar 17, 2016 3.696 3.716 3.681 3.701 1,181,905 +0.01(+0.41%)
Mar 16, 2016 3.666 3.696 3.666 3.686 1,158,829 +0.01(+0.27%)
Mar 15, 2016 3.676 3.691 3.671 3.676 891,559 -0.02(-0.68%)
Mar 14, 2016 3.711 3.721 3.701 3.701 507,565 -0.02(-0.40%)
Mar 11, 2016 3.676 3.716 3.676 3.716 608,036 +0.06(+1.73%)
Mar 10, 2016 3.657 3.662 3.618 3.652 629,683 +0.01(+0.41%)
Mar 09, 2016 3.642 3.662 3.632 3.637 856,001 +0.00(+0.14%)
Mar 08, 2016 3.657 3.667 3.627 3.632 691,289 -0.04(-1.08%)
Mar 07, 2016 3.672 3.687 3.662 3.672 556,086 -0.01(-0.27%)
Mar 04, 2016 3.672 3.697 3.667 3.682 992,459 +0.01(+0.27%)
Mar 03, 2016 3.672 3.677 3.647 3.672 1,375,486 +0.00(+0.14%)
Mar 02, 2016 3.608 3.667 3.603 3.667 969,610 +0.04(+1.23%)
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.