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 )

8.650 +0.110 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.912 3.912 3.864 3.883 1,285,349 -0.01(-0.25%)
Jul 30, 2015 3.883 3.893 3.869 3.893 702,145 +0.00(+0.00%)
Jul 29, 2015 3.869 3.893 3.859 3.893 432,456 +0.03(+0.75%)
Jul 28, 2015 3.815 3.864 3.801 3.864 702,457 +0.06(+1.53%)
Jul 27, 2015 3.801 3.820 3.782 3.806 725,922 -0.03(-0.76%)
Jul 24, 2015 3.879 3.879 3.815 3.835 607,414 -0.04(-1.12%)
Jul 23, 2015 3.893 3.903 3.869 3.879 561,768 -0.00(-0.12%)
Jul 22, 2015 3.879 3.893 3.879 3.883 469,147 -0.02(-0.50%)
Jul 21, 2015 3.903 3.903 3.883 3.903 393,988 +0.00(+0.12%)
Jul 20, 2015 3.922 3.922 3.898 3.898 556,989 -0.02(-0.62%)
Jul 17, 2015 3.927 3.927 3.912 3.922 431,177 -0.00(-0.12%)
Jul 16, 2015 3.912 3.932 3.912 3.927 791,501 +0.04(+1.12%)
Jul 15, 2015 3.903 3.917 3.879 3.883 652,545 -0.02(-0.50%)
Jul 14, 2015 3.883 3.912 3.883 3.903 567,302 +0.01(+0.37%)
Jul 13, 2015 3.879 3.894 3.874 3.888 518,159 +0.03(+0.72%)
Jul 10, 2015 3.856 3.865 3.837 3.861 577,304 +0.04(+1.01%)
Jul 09, 2015 3.861 3.861 3.813 3.822 478,711 +0.00(+0.13%)
Jul 08, 2015 3.836 3.836 3.803 3.817 491,423 -0.04(-1.12%)
Jul 07, 2015 3.846 3.861 3.794 3.861 833,611 +0.03(+0.75%)
Jul 06, 2015 3.817 3.836 3.808 3.832 453,213 -0.01(-0.25%)
Jul 02, 2015 3.861 3.841 3.841 3.841 842,584 -0.02(-0.62%)
Jul 01, 2015 3.870 3.875 3.841 3.865 629,589 +0.02(+0.50%)
Jun 30, 2015 3.856 3.861 3.817 3.846 1,174,713 +0.03(+0.76%)
Jun 29, 2015 3.856 3.856 3.812 3.817 923,637 -0.05(-1.37%)
Jun 26, 2015 3.889 3.893 3.865 3.870 336,859 -0.02(-0.50%)
Jun 25, 2015 3.904 3.904 3.875 3.889 639,219 +0.00(+0.00%)
Jun 24, 2015 3.904 3.923 3.889 3.889 532,480 -0.02(-0.49%)
Jun 23, 2015 3.923 3.938 3.904 3.909 569,171 -0.01(-0.25%)
Jun 22, 2015 3.928 3.938 3.918 3.918 437,949 +0.00(+0.00%)
Jun 19, 2015 3.923 3.933 3.909 3.918 432,508 -0.01(-0.37%)
Jun 18, 2015 3.899 3.933 3.889 3.933 828,845 +0.05(+1.24%)
Jun 17, 2015 3.880 3.894 3.870 3.885 542,540 +0.00(+0.12%)
Jun 16, 2015 3.870 3.885 3.862 3.880 430,714 +0.00(+0.12%)
Jun 15, 2015 3.865 3.875 3.856 3.875 680,997 -0.00(-0.12%)
Jun 12, 2015 3.880 3.894 3.870 3.880 620,300 +0.00(+0.00%)
Jun 11, 2015 3.894 3.918 3.880 3.880 998,924 +0.00(+0.09%)
Jun 10, 2015 3.857 3.891 3.853 3.876 805,734 +0.02(+0.62%)
Jun 09, 2015 3.853 3.867 3.848 3.853 823,195 -0.01(-0.25%)
Jun 08, 2015 3.862 3.876 3.862 3.862 579,666 -0.01(-0.37%)
Jun 05, 2015 3.872 3.881 3.857 3.876 683,764 -0.00(-0.12%)
Jun 04, 2015 3.910 3.910 3.862 3.881 1,182,190 -0.03(-0.86%)
Jun 03, 2015 3.929 3.939 3.915 3.915 718,919 -0.01(-0.24%)
Jun 02, 2015 3.915 3.934 3.905 3.924 776,035 +0.00(+0.12%)
Jun 01, 2015 3.953 3.958 3.915 3.920 1,627,523 -0.03(-0.85%)
May 29, 2015 3.968 3.968 3.934 3.953 1,033,386 -0.00(-0.12%)
May 28, 2015 3.944 3.958 3.929 3.958 606,566 +0.00(+0.12%)
May 27, 2015 3.920 3.953 3.920 3.953 637,601 +0.05(+1.23%)
May 26, 2015 3.948 3.948 3.905 3.905 670,732 -0.04(-1.09%)
May 22, 2015 3.963 3.948 3.948 3.948 673,457 -0.01(-0.36%)
May 21, 2015 3.963 3.972 3.948 3.963 794,782 +0.00(+0.12%)
May 20, 2015 3.958 3.968 3.953 3.958 611,836 +0.01(+0.24%)
May 19, 2015 3.944 3.972 3.944 3.948 848,222 +0.00(+0.12%)
May 18, 2015 3.958 3.968 3.939 3.944 1,064,367 -0.02(-0.48%)
May 15, 2015 3.977 3.977 3.953 3.963 531,432 -0.00(-0.12%)
May 14, 2015 3.977 3.977 3.963 3.968 530,153 +0.00(+0.12%)
May 13, 2015 3.963 3.968 3.958 3.963 644,023 +0.01(+0.33%)
May 12, 2015 3.931 3.955 3.916 3.950 1,007,431 +0.01(+0.24%)
May 11, 2015 3.950 3.950 3.940 3.940 593,467 -0.01(-0.36%)
May 08, 2015 3.940 3.959 3.936 3.955 565,794 +0.04(+1.10%)
May 07, 2015 3.902 3.921 3.897 3.912 572,271 +0.00(+0.12%)
May 06, 2015 3.945 3.945 3.902 3.907 736,940 -0.03(-0.85%)
May 05, 2015 3.936 3.945 3.921 3.940 913,493 +0.00(+0.12%)
May 04, 2015 3.945 3.955 3.931 3.936 730,060 -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.