Skip to main content

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

Historical Prices

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.