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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2015 3.543 3.543 3.526 3.543 949,970 +0.00(+0.00%)
Aug 28, 2015 3.529 3.548 3.519 3.543 790,373 -0.02(-0.67%)
Aug 27, 2015 3.548 3.572 3.519 3.567 1,118,449 +0.07(+1.91%)
Aug 26, 2015 3.490 3.514 3.438 3.500 1,207,178 +0.03(+0.97%)
Aug 25, 2015 3.471 3.543 3.457 3.466 1,545,183 +0.04(+1.26%)
Aug 24, 2015 3.366 3.505 3.208 3.423 2,686,182 -0.16(-4.41%)
Aug 21, 2015 3.662 3.670 3.572 3.581 1,650,150 -0.11(-2.98%)
Aug 20, 2015 3.710 3.725 3.682 3.691 797,317 -0.05(-1.41%)
Aug 19, 2015 3.753 3.753 3.725 3.744 712,871 -0.00(-0.13%)
Aug 18, 2015 3.753 3.772 3.749 3.749 623,282 -0.01(-0.33%)
Aug 17, 2015 3.763 3.772 3.744 3.761 539,891 -0.01(-0.18%)
Aug 14, 2015 3.744 3.768 3.739 3.768 399,891 +0.01(+0.38%)
Aug 13, 2015 3.753 3.763 3.744 3.753 647,094 -0.01(-0.25%)
Aug 12, 2015 3.729 3.763 3.715 3.763 777,056 +0.02(+0.60%)
Aug 11, 2015 3.722 3.745 3.717 3.741 790,502 -0.01(-0.38%)
Aug 10, 2015 3.741 3.760 3.741 3.755 930,734 +0.03(+0.89%)
Aug 07, 2015 3.764 3.774 3.722 3.722 1,065,552 -0.05(-1.39%)
Aug 06, 2015 3.821 3.821 3.760 3.774 875,685 -0.05(-1.24%)
Aug 05, 2015 3.831 3.831 3.807 3.821 677,740 +0.00(+0.00%)
Aug 04, 2015 3.802 3.821 3.798 3.821 673,172 +0.02(+0.50%)
Aug 03, 2015 3.802 3.817 3.779 3.802 645,370 -0.00(-0.12%)
Jul 31, 2015 3.836 3.836 3.788 3.807 1,311,097 -0.01(-0.25%)
Jul 30, 2015 3.807 3.817 3.793 3.817 716,211 +0.00(+0.00%)
Jul 29, 2015 3.793 3.817 3.783 3.817 441,119 +0.03(+0.75%)
Jul 28, 2015 3.741 3.788 3.726 3.788 716,529 +0.06(+1.53%)
Jul 27, 2015 3.726 3.745 3.707 3.731 740,463 -0.03(-0.76%)
Jul 24, 2015 3.802 3.802 3.741 3.760 619,582 -0.04(-1.13%)
Jul 23, 2015 3.817 3.826 3.793 3.802 573,021 -0.00(-0.12%)
Jul 22, 2015 3.802 3.817 3.802 3.807 478,545 -0.02(-0.50%)
Jul 21, 2015 3.826 3.826 3.807 3.826 401,880 +0.00(+0.12%)
Jul 20, 2015 3.845 3.845 3.821 3.821 568,146 -0.02(-0.62%)
Jul 17, 2015 3.850 3.850 3.836 3.845 439,815 -0.00(-0.12%)
Jul 16, 2015 3.836 3.855 3.836 3.850 807,357 +0.04(+1.12%)
Jul 15, 2015 3.826 3.840 3.802 3.807 665,617 -0.02(-0.50%)
Jul 14, 2015 3.807 3.836 3.807 3.826 578,666 +0.01(+0.37%)
Jul 13, 2015 3.802 3.817 3.798 3.812 528,539 +0.03(+0.71%)
Jul 10, 2015 3.780 3.790 3.761 3.785 588,846 +0.04(+1.01%)
Jul 09, 2015 3.785 3.785 3.738 3.747 488,282 +0.00(+0.13%)
Jul 08, 2015 3.761 3.761 3.728 3.742 501,248 -0.04(-1.12%)
Jul 07, 2015 3.771 3.785 3.720 3.785 850,278 +0.03(+0.75%)
Jul 06, 2015 3.742 3.761 3.733 3.757 462,274 -0.01(-0.25%)
Jul 02, 2015 3.785 3.766 3.766 3.766 859,431 -0.02(-0.62%)
Jul 01, 2015 3.794 3.799 3.766 3.790 642,177 +0.02(+0.50%)
Jun 30, 2015 3.780 3.785 3.742 3.771 1,198,200 +0.03(+0.76%)
Jun 29, 2015 3.780 3.780 3.738 3.742 942,104 -0.05(-1.37%)
Jun 26, 2015 3.813 3.816 3.790 3.794 343,594 -0.02(-0.50%)
Jun 25, 2015 3.827 3.827 3.799 3.813 651,999 +0.00(+0.00%)
Jun 24, 2015 3.827 3.846 3.813 3.813 543,126 -0.02(-0.49%)
Jun 23, 2015 3.846 3.861 3.827 3.832 580,550 -0.01(-0.25%)
Jun 22, 2015 3.851 3.861 3.842 3.842 446,705 +0.00(+0.00%)
Jun 19, 2015 3.846 3.856 3.832 3.842 441,156 -0.01(-0.37%)
Jun 18, 2015 3.823 3.856 3.813 3.856 845,417 +0.05(+1.24%)
Jun 17, 2015 3.804 3.818 3.794 3.809 553,388 +0.00(+0.12%)
Jun 16, 2015 3.794 3.809 3.786 3.804 439,325 +0.00(+0.12%)
Jun 15, 2015 3.790 3.799 3.780 3.799 694,613 -0.00(-0.12%)
Jun 12, 2015 3.804 3.818 3.794 3.804 632,703 +0.00(+0.00%)
Jun 11, 2015 3.818 3.842 3.804 3.804 1,018,896 +0.00(+0.08%)
Jun 10, 2015 3.782 3.815 3.777 3.801 821,813 +0.02(+0.62%)
Jun 09, 2015 3.777 3.791 3.772 3.777 839,623 -0.01(-0.25%)
Jun 08, 2015 3.787 3.801 3.787 3.787 591,233 -0.01(-0.37%)
Jun 05, 2015 3.796 3.805 3.782 3.801 697,410 -0.00(-0.12%)
Jun 04, 2015 3.834 3.834 3.787 3.805 1,205,781 -0.03(-0.86%)
Jun 03, 2015 3.852 3.862 3.838 3.838 733,266 -0.01(-0.24%)
Jun 02, 2015 3.838 3.857 3.829 3.848 791,521 +0.00(+0.12%)
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.