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 )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 31, 2016 4.177 4.182 4.156 4.172 987,698 +0.00(+0.00%)
Aug 30, 2016 4.172 4.177 4.162 4.172 959,451 +0.01(+0.12%)
Aug 29, 2016 4.151 4.172 4.141 4.167 530,700 +0.02(+0.50%)
Aug 26, 2016 4.146 4.162 4.120 4.146 910,520 +0.02(+0.38%)
Aug 25, 2016 4.162 4.167 4.125 4.130 1,350,076 -0.02(-0.50%)
Aug 24, 2016 4.182 4.182 4.141 4.151 1,433,173 -0.02(-0.37%)
Aug 23, 2016 4.198 4.198 4.162 4.167 915,825 -0.01(-0.25%)
Aug 22, 2016 4.177 4.182 4.167 4.177 513,371 +0.00(+0.00%)
Aug 19, 2016 4.187 4.187 4.172 4.177 505,265 -0.01(-0.25%)
Aug 18, 2016 4.193 4.203 4.177 4.187 562,751 -0.01(-0.12%)
Aug 17, 2016 4.177 4.193 4.167 4.193 719,989 +0.03(+0.62%)
Aug 16, 2016 4.167 4.167 4.141 4.167 684,459 +0.00(+0.00%)
Aug 15, 2016 4.172 4.172 4.162 4.167 569,312 +0.01(+0.25%)
Aug 12, 2016 4.172 4.172 4.156 4.156 433,580 -0.02(-0.37%)
Aug 11, 2016 4.156 4.172 4.146 4.172 640,409 +0.02(+0.58%)
Aug 10, 2016 4.173 4.173 4.148 4.148 869,437 -0.02(-0.37%)
Aug 09, 2016 4.158 4.173 4.153 4.163 596,351 +0.00(+0.00%)
Aug 08, 2016 4.168 4.173 4.158 4.163 683,825 +0.01(+0.12%)
Aug 05, 2016 4.143 4.168 4.143 4.158 711,975 +0.02(+0.37%)
Aug 04, 2016 4.127 4.148 4.117 4.143 883,271 +0.03(+0.63%)
Aug 03, 2016 4.112 4.122 4.091 4.117 667,218 +0.01(+0.25%)
Aug 02, 2016 4.148 4.148 4.096 4.106 644,649 -0.04(-0.87%)
Aug 01, 2016 4.153 4.163 4.137 4.143 642,966 -0.01(-0.25%)
Jul 29, 2016 4.163 4.163 4.143 4.153 673,198 +0.00(+0.00%)
Jul 28, 2016 4.137 4.153 4.137 4.153 566,985 +0.01(+0.25%)
Jul 27, 2016 4.163 4.168 4.143 4.143 713,091 -0.01(-0.12%)
Jul 26, 2016 4.148 4.158 4.138 4.148 699,575 +0.00(+0.00%)
Jul 25, 2016 4.148 4.148 4.132 4.148 602,548 +0.01(+0.25%)
Jul 22, 2016 4.148 4.148 4.137 4.137 655,619 -0.01(-0.25%)
Jul 21, 2016 4.132 4.148 4.122 4.148 847,077 +0.00(+0.00%)
Jul 20, 2016 4.122 4.148 4.117 4.148 735,056 +0.03(+0.75%)
Jul 19, 2016 4.101 4.122 4.096 4.117 662,010 +0.01(+0.13%)
Jul 18, 2016 4.096 4.127 4.096 4.112 684,071 +0.02(+0.38%)
Jul 15, 2016 4.096 4.117 4.081 4.096 764,069 +0.00(+0.00%)
Jul 14, 2016 4.117 4.127 4.091 4.096 926,652 -0.01(-0.25%)
Jul 13, 2016 4.101 4.112 4.096 4.106 638,936 +0.01(+0.34%)
Jul 12, 2016 4.077 4.093 4.072 4.093 930,670 +0.03(+0.76%)
Jul 11, 2016 4.103 4.103 4.057 4.062 842,388 -0.03(-0.75%)
Jul 08, 2016 4.062 4.098 4.036 4.093 756,436 +0.06(+1.40%)
Jul 07, 2016 4.031 4.052 4.016 4.036 848,626 +0.02(+0.38%)
Jul 06, 2016 4.021 4.046 4.000 4.021 1,115,477 -0.01(-0.25%)
Jul 05, 2016 4.036 4.046 3.975 4.031 1,041,355 -0.04(-0.88%)
Jul 01, 2016 4.041 4.067 4.067 4.067 737,630 +0.03(+0.63%)
Jun 30, 2016 4.026 4.046 4.005 4.041 1,313,436 +0.04(+1.03%)
Jun 29, 2016 3.964 4.000 3.959 4.000 1,429,359 +0.10(+2.50%)
Jun 28, 2016 3.893 3.913 3.882 3.903 1,097,408 +0.05(+1.20%)
Jun 27, 2016 3.882 3.882 3.846 3.857 1,320,896 -0.06(-1.44%)
Jun 24, 2016 3.893 3.949 3.867 3.913 1,528,603 -0.10(-2.43%)
Jun 23, 2016 4.016 4.031 4.011 4.011 852,525 +0.03(+0.77%)
Jun 22, 2016 3.985 4.000 3.975 3.980 545,692 +0.02(+0.39%)
Jun 21, 2016 3.985 3.985 3.964 3.964 596,232 +0.00(+0.00%)
Jun 20, 2016 3.959 3.985 3.959 3.964 848,021 +0.04(+0.91%)
Jun 17, 2016 3.913 3.936 3.913 3.929 526,437 +0.02(+0.53%)
Jun 16, 2016 3.908 3.913 3.877 3.908 762,736 -0.02(-0.39%)
Jun 15, 2016 3.913 3.944 3.913 3.923 982,740 +0.02(+0.39%)
Jun 14, 2016 3.934 3.949 3.903 3.908 584,728 -0.03(-0.65%)
Jun 13, 2016 3.975 3.985 3.934 3.934 752,180 -0.05(-1.33%)
Jun 10, 2016 4.012 4.012 3.971 3.987 1,151,563 -0.03(-0.76%)
Jun 09, 2016 3.997 4.017 3.997 4.017 1,317,315 +0.03(+0.64%)
Jun 08, 2016 3.987 4.002 3.971 3.992 800,197 +0.01(+0.26%)
Jun 07, 2016 4.022 4.022 3.966 3.982 1,262,748 -0.04(-0.89%)
Jun 06, 2016 4.002 4.017 3.982 4.017 879,671 +0.02(+0.51%)
Jun 03, 2016 3.971 3.997 3.951 3.997 1,010,455 +0.01(+0.26%)
Jun 02, 2016 3.966 3.992 3.961 3.987 826,158 +0.02(+0.51%)
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.