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 )

8.305 -0.015 (-0.18%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 22, 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 (%)
Feb 27, 2015 3.869 3.883 3.855 3.874 888,808 +0.02(+0.60%)
Feb 26, 2015 3.836 3.850 3.836 3.850 1,073,710 +0.01(+0.36%)
Feb 25, 2015 3.850 3.874 3.832 3.836 879,095 -0.01(-0.24%)
Feb 24, 2015 3.823 3.850 3.809 3.846 692,714 +0.04(+0.98%)
Feb 23, 2015 3.823 3.841 3.795 3.809 1,295,699 -0.01(-0.36%)
Feb 20, 2015 3.799 3.823 3.785 3.823 824,890 +0.02(+0.61%)
Feb 19, 2015 3.813 3.823 3.795 3.799 725,115 -0.02(-0.49%)
Feb 18, 2015 3.799 3.818 3.795 3.818 661,226 +0.01(+0.24%)
Feb 17, 2015 3.785 3.809 3.785 3.809 692,527 +0.01(+0.24%)
Feb 13, 2015 3.799 3.799 3.799 3.799 632,006 -0.00(-0.12%)
Feb 12, 2015 3.785 3.804 3.781 3.804 937,646 +0.04(+0.99%)
Feb 11, 2015 3.790 3.790 3.757 3.767 1,014,960 -0.02(-0.53%)
Feb 10, 2015 3.764 3.787 3.755 3.787 865,161 +0.04(+1.11%)
Feb 09, 2015 3.754 3.764 3.745 3.745 786,867 -0.02(-0.49%)
Feb 06, 2015 3.741 3.764 3.736 3.764 1,172,569 +0.02(+0.62%)
Feb 05, 2015 3.727 3.745 3.722 3.741 923,138 +0.02(+0.62%)
Feb 04, 2015 3.685 3.731 3.685 3.717 1,138,480 +0.02(+0.63%)
Feb 03, 2015 3.681 3.708 3.676 3.694 1,233,448 +0.04(+1.01%)
Feb 02, 2015 3.685 3.699 3.644 3.657 2,074,912 -0.05(-1.37%)
Jan 30, 2015 3.708 3.736 3.694 3.708 1,981,426 -0.00(-0.12%)
Jan 29, 2015 3.681 3.713 3.671 3.713 1,496,973 +0.04(+1.01%)
Jan 28, 2015 3.727 3.741 3.671 3.676 1,036,171 -0.05(-1.36%)
Jan 27, 2015 3.717 3.736 3.694 3.727 1,094,237 -0.01(-0.25%)
Jan 26, 2015 3.745 3.750 3.727 3.736 837,484 -0.01(-0.25%)
Jan 23, 2015 3.741 3.759 3.741 3.745 1,008,408 +0.00(+0.00%)
Jan 22, 2015 3.741 3.754 3.713 3.745 1,341,058 +0.03(+0.75%)
Jan 21, 2015 3.704 3.731 3.699 3.717 834,835 +0.00(+0.12%)
Jan 20, 2015 3.731 3.731 3.699 3.713 921,236 +0.01(+0.25%)
Jan 16, 2015 3.699 3.708 3.685 3.704 1,429,837 +0.00(+0.00%)
Jan 15, 2015 3.717 3.717 3.683 3.704 946,791 +0.00(+0.12%)
Jan 14, 2015 3.708 3.713 3.671 3.699 1,063,316 -0.03(-0.87%)
Jan 13, 2015 3.787 3.791 3.722 3.731 687,647 -0.03(-0.78%)
Jan 12, 2015 3.779 3.779 3.742 3.761 732,112 -0.02(-0.61%)
Jan 09, 2015 3.802 3.802 3.761 3.784 640,666 -0.00(-0.12%)
Jan 08, 2015 3.770 3.797 3.765 3.788 898,403 +0.06(+1.48%)
Jan 07, 2015 3.701 3.747 3.701 3.733 985,229 +0.06(+1.50%)
Jan 06, 2015 3.705 3.724 3.650 3.678 1,040,272 -0.01(-0.25%)
Jan 05, 2015 3.724 3.724 3.664 3.687 1,110,667 -0.05(-1.23%)
Jan 02, 2015 3.756 3.765 3.719 3.733 1,201,645 +0.00(+0.00%)
Dec 31, 2014 3.793 3.733 3.733 3.733 2,649,132 -0.04(-0.98%)
Dec 30, 2014 3.770 3.784 3.765 3.770 1,375,025 -0.00(-0.12%)
Dec 29, 2014 3.825 3.830 3.774 3.774 1,075,910 -0.06(-1.56%)
Dec 26, 2014 3.825 3.839 3.816 3.834 536,693 +0.00(+0.12%)
Dec 24, 2014 3.820 3.830 3.830 3.830 473,750 +0.02(+0.48%)
Dec 23, 2014 3.825 3.834 3.807 3.811 792,897 -0.00(-0.12%)
Dec 22, 2014 3.797 3.825 3.779 3.816 778,847 +0.02(+0.48%)
Dec 19, 2014 3.770 3.811 3.770 3.797 753,394 +0.02(+0.49%)
Dec 18, 2014 3.784 3.784 3.742 3.779 1,133,678 +0.06(+1.69%)
Dec 17, 2014 3.652 3.716 3.648 3.716 896,573 +0.07(+1.88%)
Dec 16, 2014 3.643 3.698 3.638 3.648 1,336,653 -0.01(-0.37%)
Dec 15, 2014 3.744 3.744 3.661 3.661 971,599 -0.07(-1.84%)
Dec 12, 2014 3.776 3.785 3.721 3.730 824,667 -0.05(-1.45%)
Dec 11, 2014 3.757 3.808 3.757 3.785 874,989 +0.04(+0.98%)
Dec 10, 2014 3.789 3.789 3.739 3.748 1,013,420 -0.04(-0.97%)
Dec 09, 2014 3.794 3.798 3.757 3.785 813,402 -0.03(-0.84%)
Dec 08, 2014 3.826 3.840 3.817 3.817 672,694 -0.02(-0.60%)
Dec 05, 2014 3.835 3.840 3.817 3.840 931,358 +0.01(+0.36%)
Dec 04, 2014 3.830 3.835 3.817 3.826 623,115 -0.00(-0.12%)
Dec 03, 2014 3.817 3.840 3.817 3.830 657,251 +0.01(+0.36%)
Dec 02, 2014 3.803 3.821 3.803 3.817 985,417 +0.01(+0.36%)
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.