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 )

8.075 -0.045 (-0.55%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 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 29, 2016 4.135 4.135 4.114 4.125 677,789 +0.00(+0.00%)
Jul 28, 2016 4.109 4.125 4.109 4.125 570,852 +0.01(+0.25%)
Jul 27, 2016 4.135 4.140 4.114 4.114 717,955 -0.01(-0.12%)
Jul 26, 2016 4.120 4.130 4.110 4.120 704,346 +0.00(+0.00%)
Jul 25, 2016 4.120 4.120 4.104 4.120 606,657 +0.01(+0.25%)
Jul 22, 2016 4.120 4.120 4.109 4.109 660,090 -0.01(-0.25%)
Jul 21, 2016 4.104 4.120 4.094 4.120 852,854 +0.00(+0.00%)
Jul 20, 2016 4.094 4.120 4.089 4.120 740,069 +0.03(+0.75%)
Jul 19, 2016 4.073 4.094 4.068 4.089 666,524 +0.01(+0.13%)
Jul 18, 2016 4.068 4.099 4.068 4.084 688,736 +0.02(+0.38%)
Jul 15, 2016 4.068 4.089 4.053 4.068 769,280 +0.00(+0.00%)
Jul 14, 2016 4.089 4.099 4.063 4.068 932,972 -0.01(-0.25%)
Jul 13, 2016 4.073 4.084 4.068 4.079 643,294 +0.01(+0.34%)
Jul 12, 2016 4.050 4.065 4.045 4.065 937,017 +0.03(+0.76%)
Jul 11, 2016 4.075 4.075 4.029 4.034 848,133 -0.03(-0.75%)
Jul 08, 2016 4.034 4.070 4.009 4.065 761,595 +0.06(+1.40%)
Jul 07, 2016 4.004 4.024 3.988 4.009 854,413 +0.02(+0.38%)
Jul 06, 2016 3.994 4.019 3.973 3.994 1,123,085 -0.01(-0.25%)
Jul 05, 2016 4.009 4.019 3.948 4.004 1,048,457 -0.04(-0.88%)
Jul 01, 2016 4.014 4.039 4.039 4.039 742,661 +0.03(+0.63%)
Jun 30, 2016 3.999 4.019 3.978 4.014 1,322,394 +0.04(+1.03%)
Jun 29, 2016 3.938 3.973 3.932 3.973 1,439,108 +0.10(+2.50%)
Jun 28, 2016 3.866 3.887 3.856 3.876 1,104,892 +0.05(+1.20%)
Jun 27, 2016 3.856 3.856 3.820 3.831 1,329,905 -0.06(-1.44%)
Jun 24, 2016 3.866 3.922 3.841 3.887 1,539,028 -0.10(-2.43%)
Jun 23, 2016 3.988 4.004 3.983 3.983 858,340 +0.03(+0.77%)
Jun 22, 2016 3.958 3.973 3.948 3.953 549,414 +0.02(+0.39%)
Jun 21, 2016 3.958 3.958 3.938 3.938 600,299 +0.00(+0.00%)
Jun 20, 2016 3.932 3.958 3.932 3.938 853,805 +0.04(+0.91%)
Jun 17, 2016 3.887 3.910 3.887 3.902 530,028 +0.02(+0.52%)
Jun 16, 2016 3.882 3.887 3.851 3.882 767,938 -0.02(-0.39%)
Jun 15, 2016 3.887 3.917 3.887 3.897 989,443 +0.02(+0.39%)
Jun 14, 2016 3.907 3.922 3.876 3.882 588,716 -0.03(-0.65%)
Jun 13, 2016 3.948 3.958 3.907 3.907 757,310 -0.05(-1.33%)
Jun 10, 2016 3.985 3.985 3.944 3.960 1,159,417 -0.03(-0.76%)
Jun 09, 2016 3.970 3.990 3.970 3.990 1,326,300 +0.03(+0.64%)
Jun 08, 2016 3.960 3.975 3.944 3.965 805,654 +0.01(+0.26%)
Jun 07, 2016 3.995 3.995 3.939 3.955 1,271,361 -0.04(-0.89%)
Jun 06, 2016 3.975 3.990 3.955 3.990 885,671 +0.02(+0.51%)
Jun 03, 2016 3.944 3.970 3.924 3.970 1,017,347 +0.01(+0.26%)
Jun 02, 2016 3.939 3.965 3.934 3.960 831,793 +0.02(+0.51%)
Jun 01, 2016 3.914 3.955 3.914 3.939 771,377 +0.00(+0.00%)
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%)
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.