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 )

8.300 -0.020 (-0.24%)
Streaming Delayed Price Updated: 1:38 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 (%)
Jul 31, 2013 3.222 3.238 3.218 3.218 1,162,971 -0.01(-0.26%)
Jul 30, 2013 3.230 3.230 3.205 3.226 971,684 +0.01(+0.39%)
Jul 29, 2013 3.230 3.230 3.205 3.214 839,803 -0.02(-0.64%)
Jul 26, 2013 3.218 3.234 3.205 3.234 633,739 +0.01(+0.39%)
Jul 25, 2013 3.222 3.234 3.214 3.222 1,128,887 -0.00(-0.13%)
Jul 24, 2013 3.230 3.243 3.210 3.226 1,314,393 -0.01(-0.26%)
Jul 23, 2013 3.251 3.251 3.222 3.234 1,016,648 +0.00(+0.13%)
Jul 22, 2013 3.238 3.251 3.226 3.230 1,015,889 -0.01(-0.38%)
Jul 19, 2013 3.234 3.243 3.218 3.243 595,818 +0.00(+0.00%)
Jul 18, 2013 3.234 3.272 3.226 3.243 2,042,356 +0.02(+0.51%)
Jul 17, 2013 3.218 3.230 3.214 3.226 609,573 +0.01(+0.26%)
Jul 16, 2013 3.226 3.230 3.205 3.218 892,690 -0.01(-0.38%)
Jul 15, 2013 3.238 3.245 3.229 3.230 868,502 +0.01(+0.26%)
Jul 12, 2013 3.214 3.228 3.205 3.222 871,299 -0.00(-0.13%)
Jul 11, 2013 3.210 3.226 3.197 3.226 1,228,587 +0.03(+1.04%)
Jul 10, 2013 3.201 3.210 3.160 3.193 1,212,947 -0.01(-0.26%)
Jul 09, 2013 3.210 3.210 3.189 3.201 755,511 +0.01(+0.39%)
Jul 08, 2013 3.205 3.205 3.160 3.189 1,031,844 +0.02(+0.52%)
Jul 05, 2013 3.168 3.179 3.132 3.172 1,007,888 +0.01(+0.39%)
Jul 03, 2013 3.160 3.185 3.135 3.160 675,600 -0.02(-0.52%)
Jul 02, 2013 3.185 3.193 3.164 3.176 1,217,794 -0.02(-0.65%)
Jul 01, 2013 3.160 3.201 3.160 3.197 1,097,593 +0.05(+1.58%)
Jun 28, 2013 3.152 3.189 3.127 3.147 2,014,599 +0.00(+0.00%)
Jun 27, 2013 3.114 3.152 3.110 3.147 1,348,757 +0.05(+1.60%)
Jun 26, 2013 3.073 3.110 3.073 3.098 974,361 +0.02(+0.81%)
Jun 25, 2013 3.048 3.094 3.019 3.073 2,154,704 +0.07(+2.34%)
Jun 24, 2013 3.036 3.036 2.957 3.003 2,256,082 -0.06(-2.02%)
Jun 21, 2013 3.110 3.114 3.036 3.065 2,099,880 -0.03(-1.07%)
Jun 20, 2013 3.131 3.135 3.081 3.098 1,490,841 -0.05(-1.71%)
Jun 19, 2013 3.181 3.197 3.147 3.152 1,458,663 -0.04(-1.17%)
Jun 18, 2013 3.160 3.197 3.160 3.189 1,564,780 +0.03(+0.92%)
Jun 17, 2013 3.156 3.176 3.152 3.160 1,131,418 +0.01(+0.39%)
Jun 14, 2013 3.164 3.168 3.127 3.147 1,337,978 -0.02(-0.52%)
Jun 13, 2013 3.123 3.164 3.114 3.164 1,099,479 +0.05(+1.46%)
Jun 12, 2013 3.172 3.172 3.119 3.119 1,094,590 -0.03(-0.92%)
Jun 11, 2013 3.139 3.164 3.131 3.147 1,033,534 -0.02(-0.51%)
Jun 10, 2013 3.164 3.175 3.148 3.164 1,030,734 -0.00(-0.13%)
Jun 07, 2013 3.139 3.168 3.135 3.168 972,824 +0.04(+1.17%)
Jun 06, 2013 3.107 3.139 3.099 3.131 1,216,127 +0.01(+0.39%)
Jun 05, 2013 3.139 3.143 3.099 3.119 1,072,640 -0.02(-0.65%)
Jun 04, 2013 3.127 3.156 3.119 3.139 2,363,000 +0.01(+0.39%)
Jun 03, 2013 3.123 3.135 3.091 3.127 1,929,178 -0.00(-0.13%)
May 31, 2013 3.176 3.196 3.123 3.131 1,786,664 -0.06(-1.91%)
May 30, 2013 3.188 3.208 3.184 3.192 876,261 +0.01(+0.26%)
May 29, 2013 3.184 3.212 3.172 3.184 1,758,557 -0.03(-0.88%)
May 28, 2013 3.225 3.245 3.200 3.212 1,130,479 +0.00(+0.13%)
May 24, 2013 3.192 3.208 3.180 3.208 761,137 +0.00(+0.13%)
May 23, 2013 3.188 3.212 3.172 3.204 1,586,830 -0.00(-0.13%)
May 22, 2013 3.237 3.257 3.192 3.208 1,382,946 -0.02(-0.63%)
May 21, 2013 3.212 3.237 3.208 3.229 1,381,385 +0.01(+0.38%)
May 20, 2013 3.233 3.233 3.212 3.217 1,088,694 -0.01(-0.25%)
May 17, 2013 3.208 3.229 3.204 3.225 1,020,306 +0.02(+0.76%)
May 16, 2013 3.217 3.225 3.188 3.200 2,322,362 -0.02(-0.76%)
May 15, 2013 3.208 3.225 3.200 3.225 1,310,437 +0.04(+1.28%)
May 13, 2013 3.188 3.188 3.168 3.184 669,370 -0.01(-0.25%)
May 10, 2013 3.176 3.192 3.164 3.192 1,126,859 +0.02(+0.64%)
May 09, 2013 3.196 3.196 3.172 3.172 664,968 -0.02(-0.76%)
May 08, 2013 3.180 3.196 3.176 3.196 1,033,443 +0.02(+0.51%)
May 07, 2013 3.160 3.184 3.156 3.180 1,144,041 +0.03(+0.90%)
May 06, 2013 3.176 3.176 3.152 3.152 1,114,260 -0.02(-0.51%)
May 03, 2013 3.172 3.172 3.156 3.168 1,215,149 +0.00(+0.13%)
May 02, 2013 3.156 3.168 3.147 3.164 792,592 +0.01(+0.39%)
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.