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 (%)
Jun 28, 2013 3.152 3.189 3.127 3.147 2,014,599 +0.00(+0.00%)
Jun 27, 2013 3.114 3.152 3.110 3.147 1,348,757 +0.05(+1.60%)
Jun 26, 2013 3.073 3.110 3.073 3.098 974,361 +0.02(+0.81%)
Jun 25, 2013 3.048 3.094 3.019 3.073 2,154,704 +0.07(+2.34%)
Jun 24, 2013 3.036 3.036 2.957 3.003 2,256,082 -0.06(-2.02%)
Jun 21, 2013 3.110 3.114 3.036 3.065 2,099,880 -0.03(-1.07%)
Jun 20, 2013 3.131 3.135 3.081 3.098 1,490,841 -0.05(-1.71%)
Jun 19, 2013 3.181 3.197 3.147 3.152 1,458,663 -0.04(-1.17%)
Jun 18, 2013 3.160 3.197 3.160 3.189 1,564,780 +0.03(+0.92%)
Jun 17, 2013 3.156 3.176 3.152 3.160 1,131,418 +0.01(+0.39%)
Jun 14, 2013 3.164 3.168 3.127 3.147 1,337,978 -0.02(-0.52%)
Jun 13, 2013 3.123 3.164 3.114 3.164 1,099,479 +0.05(+1.46%)
Jun 12, 2013 3.172 3.172 3.119 3.119 1,094,590 -0.03(-0.92%)
Jun 11, 2013 3.139 3.164 3.131 3.147 1,033,534 -0.02(-0.51%)
Jun 10, 2013 3.164 3.175 3.148 3.164 1,030,734 -0.00(-0.13%)
Jun 07, 2013 3.139 3.168 3.135 3.168 972,824 +0.04(+1.17%)
Jun 06, 2013 3.107 3.139 3.099 3.131 1,216,127 +0.01(+0.39%)
Jun 05, 2013 3.139 3.143 3.099 3.119 1,072,640 -0.02(-0.65%)
Jun 04, 2013 3.127 3.156 3.119 3.139 2,363,000 +0.01(+0.39%)
Jun 03, 2013 3.123 3.135 3.091 3.127 1,929,178 -0.00(-0.13%)
May 31, 2013 3.176 3.196 3.123 3.131 1,786,664 -0.06(-1.91%)
May 30, 2013 3.188 3.208 3.184 3.192 876,261 +0.01(+0.26%)
May 29, 2013 3.184 3.212 3.172 3.184 1,758,557 -0.03(-0.88%)
May 28, 2013 3.225 3.245 3.200 3.212 1,130,479 +0.00(+0.13%)
May 24, 2013 3.192 3.208 3.180 3.208 761,137 +0.00(+0.13%)
May 23, 2013 3.188 3.212 3.172 3.204 1,586,830 -0.00(-0.13%)
May 22, 2013 3.237 3.257 3.192 3.208 1,382,946 -0.02(-0.63%)
May 21, 2013 3.212 3.237 3.208 3.229 1,381,385 +0.01(+0.38%)
May 20, 2013 3.233 3.233 3.212 3.217 1,088,694 -0.01(-0.25%)
May 17, 2013 3.208 3.229 3.204 3.225 1,020,306 +0.02(+0.76%)
May 16, 2013 3.217 3.225 3.188 3.200 2,322,362 -0.02(-0.76%)
May 15, 2013 3.208 3.225 3.200 3.225 1,310,437 +0.04(+1.28%)
May 13, 2013 3.188 3.188 3.168 3.184 669,370 -0.01(-0.25%)
May 10, 2013 3.176 3.192 3.164 3.192 1,126,859 +0.02(+0.64%)
May 09, 2013 3.196 3.196 3.172 3.172 664,968 -0.02(-0.76%)
May 08, 2013 3.180 3.196 3.176 3.196 1,033,443 +0.02(+0.51%)
May 07, 2013 3.160 3.184 3.156 3.180 1,144,041 +0.03(+0.90%)
May 06, 2013 3.176 3.176 3.152 3.152 1,114,260 -0.02(-0.51%)
May 03, 2013 3.172 3.172 3.156 3.168 1,215,149 +0.00(+0.13%)
May 02, 2013 3.156 3.168 3.147 3.164 792,592 +0.01(+0.39%)
May 01, 2013 3.164 3.180 3.152 3.152 833,163 -0.02(-0.64%)
Apr 30, 2013 3.152 3.184 3.139 3.172 1,270,531 +0.02(+0.77%)
Apr 29, 2013 3.135 3.152 3.135 3.147 1,464,149 +0.02(+0.52%)
Apr 26, 2013 3.156 3.156 3.123 3.131 1,204,679 -0.02(-0.77%)
Apr 25, 2013 3.119 3.168 3.119 3.156 1,946,562 +0.03(+0.91%)
Apr 24, 2013 3.139 3.139 3.115 3.127 1,555,835 -0.01(-0.26%)
Apr 23, 2013 3.123 3.147 3.123 3.135 870,913 +0.02(+0.65%)
Apr 22, 2013 3.127 3.127 3.099 3.115 1,209,959 -0.00(-0.13%)
Apr 19, 2013 3.103 3.123 3.083 3.119 1,423,918 +0.02(+0.66%)
Apr 18, 2013 3.119 3.119 3.095 3.099 781,830 -0.01(-0.26%)
Apr 17, 2013 3.135 3.135 3.099 3.107 1,558,930 -0.04(-1.29%)
Apr 16, 2013 3.156 3.156 3.127 3.147 785,467 +0.03(+1.04%)
Apr 15, 2013 3.168 3.168 3.107 3.115 1,101,572 -0.06(-1.79%)
Apr 12, 2013 3.176 3.180 3.160 3.172 917,910 -0.01(-0.38%)
Apr 11, 2013 3.172 3.186 3.164 3.184 1,152,748 +0.01(+0.38%)
Apr 10, 2013 3.143 3.180 3.143 3.172 1,698,293 +0.01(+0.39%)
Apr 09, 2013 3.139 3.160 3.127 3.160 831,698 +0.03(+1.04%)
Apr 08, 2013 3.147 3.147 3.123 3.127 1,142,662 -0.02(-0.52%)
Apr 05, 2013 3.119 3.160 3.107 3.143 1,155,266 +0.01(+0.39%)
Apr 04, 2013 3.135 3.156 3.123 3.131 1,158,787 -0.00(-0.13%)
Apr 03, 2013 3.160 3.160 3.115 3.135 1,036,099 -0.02(-0.64%)
Apr 02, 2013 3.164 3.180 3.152 3.156 938,539 +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.