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 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 28, 2017 4.754 4.770 4.748 4.759 1,041,873 +0.02(+0.35%)
Apr 27, 2017 4.705 4.748 4.705 4.743 936,655 +0.04(+0.81%)
Apr 26, 2017 4.699 4.727 4.699 4.705 720,478 -0.01(-0.12%)
Apr 25, 2017 4.694 4.721 4.683 4.710 820,307 +0.02(+0.47%)
Apr 24, 2017 4.688 4.705 4.677 4.688 806,854 +0.03(+0.59%)
Apr 21, 2017 4.655 4.661 4.639 4.661 726,102 +0.01(+0.24%)
Apr 20, 2017 4.623 4.655 4.612 4.650 732,454 +0.04(+0.83%)
Apr 19, 2017 4.617 4.634 4.606 4.612 630,928 +0.01(+0.24%)
Apr 18, 2017 4.601 4.623 4.595 4.601 832,657 +0.00(+0.00%)
Apr 17, 2017 4.612 4.623 4.595 4.601 1,112,973 -0.02(-0.36%)
Apr 13, 2017 4.628 4.650 4.617 4.617 629,770 -0.02(-0.35%)
Apr 12, 2017 4.617 4.650 4.617 4.634 760,343 +0.01(+0.12%)
Apr 11, 2017 4.623 4.639 4.612 4.628 590,478 +0.01(+0.20%)
Apr 10, 2017 4.624 4.646 4.619 4.619 834,892 +0.00(+0.00%)
Apr 07, 2017 4.614 4.635 4.614 4.619 865,738 +0.01(+0.24%)
Apr 06, 2017 4.619 4.641 4.608 4.608 747,077 -0.01(-0.24%)
Apr 05, 2017 4.641 4.663 4.619 4.619 744,413 +0.00(+0.00%)
Apr 04, 2017 4.586 4.624 4.575 4.619 1,199,772 +0.00(+0.00%)
Apr 03, 2017 4.657 4.657 4.619 4.619 872,116 -0.03(-0.70%)
Mar 31, 2017 4.646 4.668 4.635 4.652 1,100,471 +0.02(+0.47%)
Mar 30, 2017 4.624 4.641 4.614 4.630 808,027 +0.00(+0.00%)
Mar 29, 2017 4.608 4.633 4.603 4.630 629,935 +0.01(+0.24%)
Mar 28, 2017 4.543 4.619 4.537 4.619 1,011,570 +0.08(+1.80%)
Mar 27, 2017 4.565 4.569 4.532 4.537 1,442,212 -0.05(-1.18%)
Mar 24, 2017 4.586 4.601 4.570 4.592 882,786 +0.01(+0.24%)
Mar 23, 2017 4.548 4.608 4.539 4.581 1,602,053 +0.02(+0.48%)
Mar 22, 2017 4.543 4.570 4.527 4.559 1,128,834 -0.01(-0.12%)
Mar 21, 2017 4.612 4.624 4.554 4.565 970,741 -0.04(-0.83%)
Mar 20, 2017 4.603 4.619 4.603 4.603 534,648 +0.00(+0.00%)
Mar 17, 2017 4.603 4.630 4.585 4.603 1,173,666 +0.02(+0.36%)
Mar 16, 2017 4.575 4.603 4.570 4.586 927,443 +0.01(+0.24%)
Mar 15, 2017 4.548 4.575 4.532 4.575 738,675 +0.04(+0.84%)
Mar 14, 2017 4.554 4.564 4.521 4.537 638,824 -0.04(-0.83%)
Mar 13, 2017 4.586 4.586 4.559 4.575 602,313 -0.00(-0.04%)
Mar 10, 2017 4.545 4.577 4.539 4.577 705,703 +0.05(+1.08%)
Mar 09, 2017 4.512 4.539 4.496 4.529 927,287 +0.01(+0.12%)
Mar 08, 2017 4.572 4.583 4.523 4.523 851,704 -0.04(-0.95%)
Mar 07, 2017 4.566 4.585 4.556 4.566 496,962 -0.01(-0.24%)
Mar 06, 2017 4.588 4.593 4.566 4.577 656,116 -0.02(-0.35%)
Mar 03, 2017 4.583 4.594 4.572 4.594 564,704 +0.01(+0.24%)
Mar 02, 2017 4.626 4.652 4.583 4.583 716,644 -0.04(-0.94%)
Mar 01, 2017 4.594 4.637 4.583 4.626 1,467,427 +0.05(+1.18%)
Feb 28, 2017 4.561 4.572 4.550 4.572 853,475 +0.02(+0.48%)
Feb 27, 2017 4.539 4.556 4.534 4.550 936,367 +0.00(+0.00%)
Feb 24, 2017 4.561 4.561 4.529 4.550 921,506 -0.02(-0.47%)
Feb 23, 2017 4.550 4.572 4.534 4.572 734,787 +0.02(+0.48%)
Feb 22, 2017 4.523 4.550 4.518 4.550 937,240 +0.01(+0.12%)
Feb 21, 2017 4.523 4.545 4.518 4.545 816,872 +0.03(+0.60%)
Feb 17, 2017 4.518 4.518 4.518 0 -0.02(-0.48%)
Feb 16, 2017 4.545 4.550 4.523 4.539 821,053 +0.00(+0.00%)
Feb 15, 2017 4.529 4.556 4.529 4.539 891,460 +0.01(+0.24%)
Feb 14, 2017 4.523 4.539 4.512 4.529 684,546 +0.01(+0.12%)
Feb 13, 2017 4.534 4.539 4.523 4.523 915,478 +0.00(+0.08%)
Feb 10, 2017 4.493 4.520 4.476 4.520 1,028,187 +0.03(+0.72%)
Feb 09, 2017 4.466 4.493 4.450 4.487 1,020,882 +0.04(+0.85%)
Feb 08, 2017 4.444 4.450 4.423 4.450 991,953 +0.02(+0.36%)
Feb 07, 2017 4.466 4.487 4.417 4.433 1,471,541 -0.04(-0.84%)
Feb 06, 2017 4.466 4.471 4.455 4.471 518,911 +0.00(+0.00%)
Feb 03, 2017 4.455 4.471 4.450 4.471 830,035 +0.02(+0.48%)
Feb 02, 2017 4.439 4.455 4.433 4.450 654,037 -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.