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 )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2015 3.835 3.835 3.788 3.807 1,311,247 -0.01(-0.25%)
Jul 30, 2015 3.807 3.816 3.792 3.816 716,293 +0.00(+0.00%)
Jul 29, 2015 3.792 3.816 3.783 3.816 441,170 +0.03(+0.75%)
Jul 28, 2015 3.740 3.788 3.726 3.788 716,610 +0.06(+1.53%)
Jul 27, 2015 3.726 3.745 3.707 3.731 740,548 -0.03(-0.76%)
Jul 24, 2015 3.802 3.802 3.740 3.759 619,653 -0.04(-1.12%)
Jul 23, 2015 3.816 3.826 3.792 3.802 573,087 -0.00(-0.12%)
Jul 22, 2015 3.802 3.816 3.802 3.807 478,599 -0.02(-0.50%)
Jul 21, 2015 3.826 3.826 3.807 3.826 401,926 +0.00(+0.12%)
Jul 20, 2015 3.845 3.845 3.821 3.821 568,211 -0.02(-0.62%)
Jul 17, 2015 3.849 3.849 3.835 3.845 439,865 -0.00(-0.12%)
Jul 16, 2015 3.835 3.854 3.835 3.849 807,449 +0.04(+1.12%)
Jul 15, 2015 3.826 3.840 3.802 3.807 665,693 -0.02(-0.50%)
Jul 14, 2015 3.807 3.835 3.807 3.826 578,732 +0.01(+0.37%)
Jul 13, 2015 3.802 3.817 3.797 3.811 528,599 +0.03(+0.71%)
Jul 10, 2015 3.780 3.789 3.761 3.784 588,914 +0.04(+1.01%)
Jul 09, 2015 3.784 3.784 3.737 3.747 488,338 +0.00(+0.13%)
Jul 08, 2015 3.761 3.761 3.728 3.742 501,306 -0.04(-1.12%)
Jul 07, 2015 3.770 3.784 3.719 3.784 850,375 +0.03(+0.75%)
Jul 06, 2015 3.742 3.761 3.732 3.756 462,327 -0.01(-0.25%)
Jul 02, 2015 3.784 3.766 3.766 3.766 859,529 -0.02(-0.62%)
Jul 01, 2015 3.794 3.799 3.766 3.789 642,251 +0.02(+0.50%)
Jun 30, 2015 3.780 3.784 3.742 3.770 1,198,337 +0.03(+0.76%)
Jun 29, 2015 3.780 3.780 3.737 3.742 942,212 -0.05(-1.37%)
Jun 26, 2015 3.813 3.816 3.789 3.794 343,633 -0.02(-0.50%)
Jun 25, 2015 3.827 3.827 3.799 3.813 652,074 +0.00(+0.00%)
Jun 24, 2015 3.827 3.846 3.813 3.813 543,188 -0.02(-0.49%)
Jun 23, 2015 3.846 3.860 3.827 3.832 580,617 -0.01(-0.25%)
Jun 22, 2015 3.851 3.860 3.841 3.841 446,756 +0.00(+0.00%)
Jun 19, 2015 3.846 3.855 3.832 3.841 441,206 -0.01(-0.37%)
Jun 18, 2015 3.822 3.855 3.813 3.855 845,513 +0.05(+1.24%)
Jun 17, 2015 3.803 3.818 3.794 3.808 553,451 +0.00(+0.12%)
Jun 16, 2015 3.794 3.808 3.785 3.803 439,375 +0.00(+0.12%)
Jun 15, 2015 3.789 3.799 3.780 3.799 694,692 -0.00(-0.12%)
Jun 12, 2015 3.803 3.818 3.794 3.803 632,775 +0.00(+0.00%)
Jun 11, 2015 3.818 3.841 3.803 3.803 1,019,013 +0.00(+0.08%)
Jun 10, 2015 3.781 3.814 3.777 3.800 821,907 +0.02(+0.62%)
Jun 09, 2015 3.777 3.791 3.772 3.777 839,719 -0.01(-0.25%)
Jun 08, 2015 3.786 3.800 3.786 3.786 591,301 -0.01(-0.37%)
Jun 05, 2015 3.796 3.805 3.781 3.800 697,489 -0.00(-0.12%)
Jun 04, 2015 3.833 3.833 3.786 3.805 1,205,919 -0.03(-0.86%)
Jun 03, 2015 3.852 3.861 3.838 3.838 733,349 -0.01(-0.24%)
Jun 02, 2015 3.838 3.857 3.828 3.847 791,611 +0.00(+0.12%)
Jun 01, 2015 3.875 3.880 3.838 3.842 1,660,191 -0.03(-0.85%)
May 29, 2015 3.889 3.889 3.857 3.875 1,054,129 -0.00(-0.12%)
May 28, 2015 3.866 3.880 3.852 3.880 618,741 +0.00(+0.12%)
May 27, 2015 3.842 3.875 3.842 3.875 650,399 +0.05(+1.23%)
May 26, 2015 3.871 3.871 3.828 3.828 684,195 -0.04(-1.09%)
May 22, 2015 3.885 3.871 3.871 3.871 686,975 -0.01(-0.36%)
May 21, 2015 3.885 3.894 3.871 3.885 810,735 +0.00(+0.12%)
May 20, 2015 3.880 3.889 3.875 3.880 624,117 +0.01(+0.24%)
May 19, 2015 3.866 3.894 3.866 3.871 865,248 +0.00(+0.12%)
May 18, 2015 3.880 3.889 3.861 3.866 1,085,731 -0.02(-0.48%)
May 15, 2015 3.899 3.899 3.875 3.885 542,099 -0.00(-0.12%)
May 14, 2015 3.899 3.899 3.885 3.889 540,794 +0.00(+0.12%)
May 13, 2015 3.885 3.889 3.880 3.885 656,950 +0.01(+0.32%)
May 12, 2015 3.854 3.877 3.840 3.872 1,027,615 +0.01(+0.24%)
May 11, 2015 3.872 3.872 3.863 3.863 605,357 -0.01(-0.36%)
May 08, 2015 3.863 3.882 3.858 3.877 577,130 +0.04(+1.10%)
May 07, 2015 3.825 3.844 3.821 3.835 583,736 +0.00(+0.12%)
May 06, 2015 3.868 3.868 3.825 3.830 751,705 -0.03(-0.85%)
May 05, 2015 3.858 3.868 3.844 3.863 931,795 +0.00(+0.12%)
May 04, 2015 3.868 3.877 3.854 3.858 744,687 -0.00(-0.12%)
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.