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 UNCHANGED
Streaming Delayed 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 29, 2016 4.134 4.134 4.114 4.124 677,867 +0.00(+0.00%)
Jul 28, 2016 4.109 4.124 4.109 4.124 570,917 +0.01(+0.25%)
Jul 27, 2016 4.134 4.140 4.114 4.114 718,037 -0.01(-0.12%)
Jul 26, 2016 4.119 4.129 4.109 4.119 704,426 +0.00(+0.00%)
Jul 25, 2016 4.119 4.119 4.104 4.119 606,726 +0.01(+0.25%)
Jul 22, 2016 4.119 4.119 4.109 4.109 660,165 -0.01(-0.25%)
Jul 21, 2016 4.104 4.119 4.093 4.119 852,951 +0.00(+0.00%)
Jul 20, 2016 4.093 4.119 4.088 4.119 740,154 +0.03(+0.75%)
Jul 19, 2016 4.073 4.093 4.068 4.088 666,601 +0.01(+0.13%)
Jul 18, 2016 4.068 4.099 4.068 4.083 688,815 +0.02(+0.38%)
Jul 15, 2016 4.068 4.088 4.052 4.068 769,368 +0.00(+0.00%)
Jul 14, 2016 4.088 4.099 4.063 4.068 933,078 -0.01(-0.25%)
Jul 13, 2016 4.073 4.083 4.068 4.078 643,367 +0.01(+0.34%)
Jul 12, 2016 4.049 4.064 4.044 4.064 937,124 +0.03(+0.76%)
Jul 11, 2016 4.075 4.075 4.029 4.034 848,230 -0.03(-0.75%)
Jul 08, 2016 4.034 4.070 4.008 4.064 761,682 +0.06(+1.40%)
Jul 07, 2016 4.003 4.024 3.988 4.008 854,511 +0.02(+0.38%)
Jul 06, 2016 3.993 4.019 3.973 3.993 1,123,213 -0.01(-0.25%)
Jul 05, 2016 4.008 4.019 3.947 4.003 1,048,577 -0.04(-0.88%)
Jul 01, 2016 4.013 4.039 4.039 4.039 742,745 +0.03(+0.63%)
Jun 30, 2016 3.998 4.019 3.978 4.013 1,322,545 +0.04(+1.03%)
Jun 29, 2016 3.937 3.973 3.932 3.973 1,439,271 +0.10(+2.50%)
Jun 28, 2016 3.866 3.886 3.856 3.876 1,105,018 +0.05(+1.20%)
Jun 27, 2016 3.856 3.856 3.820 3.830 1,330,057 -0.06(-1.44%)
Jun 24, 2016 3.866 3.922 3.840 3.886 1,539,203 -0.10(-2.43%)
Jun 23, 2016 3.988 4.003 3.983 3.983 858,437 +0.03(+0.77%)
Jun 22, 2016 3.957 3.973 3.947 3.952 549,476 +0.02(+0.39%)
Jun 21, 2016 3.957 3.957 3.937 3.937 600,367 +0.00(+0.00%)
Jun 20, 2016 3.932 3.957 3.932 3.937 853,902 +0.04(+0.91%)
Jun 17, 2016 3.886 3.909 3.886 3.901 530,088 +0.02(+0.52%)
Jun 16, 2016 3.881 3.886 3.851 3.881 768,026 -0.02(-0.39%)
Jun 15, 2016 3.886 3.917 3.886 3.896 989,556 +0.02(+0.39%)
Jun 14, 2016 3.907 3.922 3.876 3.881 588,783 -0.03(-0.65%)
Jun 13, 2016 3.947 3.957 3.907 3.907 757,396 -0.05(-1.33%)
Jun 10, 2016 3.984 3.984 3.944 3.959 1,159,549 -0.03(-0.76%)
Jun 09, 2016 3.969 3.990 3.969 3.990 1,326,451 +0.03(+0.64%)
Jun 08, 2016 3.959 3.974 3.944 3.964 805,746 +0.01(+0.26%)
Jun 07, 2016 3.995 3.995 3.939 3.954 1,271,506 -0.04(-0.89%)
Jun 06, 2016 3.974 3.990 3.954 3.990 885,772 +0.02(+0.51%)
Jun 03, 2016 3.944 3.969 3.924 3.969 1,017,463 +0.01(+0.26%)
Jun 02, 2016 3.939 3.964 3.934 3.959 831,887 +0.02(+0.51%)
Jun 01, 2016 3.914 3.954 3.914 3.939 771,465 +0.00(+0.00%)
May 31, 2016 3.949 3.959 3.924 3.939 1,112,478 +0.01(+0.26%)
May 27, 2016 3.924 3.929 3.929 3.929 769,132 +0.01(+0.26%)
May 26, 2016 3.924 3.929 3.909 3.919 666,407 +0.00(+0.00%)
May 25, 2016 3.909 3.969 3.894 3.919 2,091,839 +0.03(+0.65%)
May 24, 2016 3.838 3.919 3.833 3.893 1,735,871 +0.07(+1.72%)
May 23, 2016 3.828 3.833 3.817 3.828 704,473 +0.01(+0.27%)
May 20, 2016 3.828 3.843 3.812 3.817 885,089 -0.01(-0.13%)
May 19, 2016 3.817 3.828 3.792 3.822 1,615,796 +0.00(+0.00%)
May 18, 2016 3.822 3.838 3.807 3.822 812,619 -0.01(-0.13%)
May 17, 2016 3.838 3.838 3.807 3.828 928,396 -0.02(-0.40%)
May 16, 2016 3.807 3.843 3.802 3.843 796,058 +0.03(+0.80%)
May 13, 2016 3.822 3.828 3.797 3.812 769,257 +0.00(+0.00%)
May 12, 2016 3.822 3.838 3.797 3.812 564,368 -0.00(-0.04%)
May 11, 2016 3.819 3.834 3.804 3.814 811,102 -0.02(-0.53%)
May 10, 2016 3.814 3.839 3.814 3.834 779,785 +0.03(+0.79%)
May 09, 2016 3.819 3.824 3.799 3.804 577,223 -0.02(-0.40%)
May 06, 2016 3.784 3.819 3.784 3.819 667,905 +0.02(+0.53%)
May 05, 2016 3.809 3.819 3.799 3.799 642,951 -0.01(-0.26%)
May 04, 2016 3.799 3.814 3.799 3.809 743,274 -0.01(-0.13%)
May 03, 2016 3.814 3.824 3.799 3.814 659,772 -0.02(-0.53%)
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.