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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 29, 2014 3.727 3.745 3.745 3.745 891,455 +0.02(+0.48%)
Aug 28, 2014 3.700 3.727 3.700 3.727 960,358 +0.01(+0.24%)
Aug 27, 2014 3.709 3.723 3.709 3.718 686,418 +0.00(+0.12%)
Aug 26, 2014 3.709 3.709 3.709 3.714 732,155 +0.00(+0.12%)
Aug 25, 2014 3.709 3.718 3.705 3.709 411,091 +0.01(+0.24%)
Aug 22, 2014 3.718 3.718 3.691 3.700 501,484 -0.02(-0.48%)
Aug 21, 2014 3.691 3.718 3.691 3.718 1,115,901 +0.04(+1.09%)
Aug 20, 2014 3.683 3.683 3.674 3.678 792,503 -0.00(-0.12%)
Aug 19, 2014 3.674 3.683 3.669 3.683 481,068 +0.02(+0.48%)
Aug 18, 2014 3.651 3.665 3.651 3.665 557,799 +0.02(+0.49%)
Aug 15, 2014 3.665 3.669 3.629 3.647 513,293 -0.00(-0.12%)
Aug 14, 2014 3.634 3.656 3.631 3.651 694,308 +0.03(+0.74%)
Aug 13, 2014 3.603 3.629 3.603 3.625 872,951 +0.03(+0.74%)
Aug 12, 2014 3.616 3.625 3.585 3.598 768,358 -0.02(-0.49%)
Aug 11, 2014 3.589 3.616 3.589 3.616 638,023 +0.04(+0.99%)
Aug 08, 2014 3.558 3.566 3.540 3.580 477,556 +0.03(+0.88%)
Aug 07, 2014 3.549 3.563 3.536 3.549 727,074 +0.01(+0.38%)
Aug 06, 2014 3.532 3.549 3.500 3.536 1,039,779 -0.01(-0.25%)
Aug 05, 2014 3.580 3.585 3.540 3.545 1,201,123 -0.04(-1.24%)
Aug 04, 2014 3.558 3.589 3.558 3.589 627,402 +0.01(+0.25%)
Aug 01, 2014 3.625 3.651 3.576 3.580 1,157,615 -0.04(-1.10%)
Jul 31, 2014 3.709 3.709 3.620 3.620 1,222,779 -0.10(-2.63%)
Jul 30, 2014 3.731 3.736 3.709 3.718 793,523 +0.00(+0.00%)
Jul 29, 2014 3.740 3.754 3.714 3.718 1,044,146 -0.02(-0.59%)
Jul 28, 2014 3.749 3.754 3.727 3.740 586,915 +0.00(+0.00%)
Jul 25, 2014 3.745 3.754 3.736 3.740 533,455 -0.01(-0.24%)
Jul 24, 2014 3.754 3.763 3.738 3.749 694,308 -0.00(-0.12%)
Jul 23, 2014 3.736 3.754 3.727 3.754 1,288,585 +0.02(+0.48%)
Jul 22, 2014 3.718 3.740 3.718 3.736 538,781 +0.02(+0.60%)
Jul 21, 2014 3.727 3.731 3.714 3.714 651,746 -0.02(-0.59%)
Jul 18, 2014 3.718 3.740 3.718 3.736 681,695 +0.01(+0.36%)
Jul 17, 2014 3.727 3.745 3.718 3.723 1,121,239 -0.02(-0.48%)
Jul 16, 2014 3.727 3.740 3.723 3.740 686,832 +0.03(+0.84%)
Jul 15, 2014 3.727 3.736 3.705 3.709 648,146 -0.02(-0.48%)
Jul 14, 2014 3.736 3.745 3.723 3.727 491,230 +0.00(+0.12%)
Jul 11, 2014 3.723 3.731 3.700 3.723 712,241 +0.00(+0.12%)
Jul 10, 2014 3.709 3.723 3.696 3.718 678,890 -0.01(-0.24%)
Jul 09, 2014 3.731 3.736 3.715 3.727 767,173 +0.00(+0.00%)
Jul 08, 2014 3.723 3.727 3.714 3.727 880,757 +0.00(+0.00%)
Jul 07, 2014 3.700 3.731 3.700 3.727 1,118,438 +0.02(+0.60%)
Jul 03, 2014 3.683 3.705 3.705 3.705 567,289 +0.02(+0.48%)
Jul 02, 2014 3.727 3.731 3.678 3.687 1,854,193 -0.05(-1.31%)
Jul 01, 2014 3.727 3.736 3.718 3.736 1,152,244 +0.01(+0.24%)
Jun 30, 2014 3.731 3.754 3.723 3.727 1,656,526 +0.01(+0.36%)
Jun 27, 2014 3.669 3.714 3.669 3.714 948,258 +0.04(+1.09%)
Jun 26, 2014 3.683 3.687 3.656 3.674 1,927,527 -0.00(-0.12%)
Jun 25, 2014 3.678 3.709 3.674 3.678 2,064,390 -0.00(-0.12%)
Jun 24, 2014 3.674 3.696 3.674 3.683 952,594 +0.00(+0.00%)
Jun 23, 2014 3.700 3.714 3.678 3.683 1,113,479 -0.02(-0.60%)
Jun 20, 2014 3.700 3.714 3.700 3.705 1,280,136 +0.00(+0.00%)
Jun 19, 2014 3.683 3.709 3.678 3.705 2,108,807 +0.03(+0.85%)
Jun 18, 2014 3.647 3.674 3.647 3.674 651,671 +0.03(+0.73%)
Jun 17, 2014 3.647 3.663 3.647 3.647 650,364 -0.01(-0.24%)
Jun 16, 2014 3.651 3.665 3.647 3.656 1,064,974 -0.00(-0.12%)
Jun 13, 2014 3.678 3.687 3.647 3.660 1,301,592 -0.01(-0.36%)
Jun 12, 2014 3.656 3.674 3.638 3.674 2,196,332 +0.03(+0.85%)
Jun 11, 2014 3.643 3.647 3.634 3.643 901,837 -0.01(-0.36%)
Jun 10, 2014 3.647 3.656 3.643 3.656 991,413 +0.01(+0.36%)
Jun 06, 2014 3.660 3.669 3.642 3.643 707,887 -0.02(-0.60%)
Jun 05, 2014 3.651 3.664 3.634 3.664 954,246 +0.01(+0.24%)
Jun 04, 2014 3.634 3.656 3.625 3.656 1,662,875 +0.02(+0.48%)
Jun 03, 2014 3.621 3.640 3.621 3.638 911,877 +0.01(+0.24%)
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.