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 )

8.290 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2013 3.164 3.180 3.152 3.152 833,163 -0.02(-0.64%)
Apr 30, 2013 3.152 3.184 3.139 3.172 1,270,531 +0.02(+0.77%)
Apr 29, 2013 3.135 3.152 3.135 3.147 1,464,149 +0.02(+0.52%)
Apr 26, 2013 3.156 3.156 3.123 3.131 1,204,679 -0.02(-0.77%)
Apr 25, 2013 3.119 3.168 3.119 3.156 1,946,562 +0.03(+0.91%)
Apr 24, 2013 3.139 3.139 3.115 3.127 1,555,835 -0.01(-0.26%)
Apr 23, 2013 3.123 3.147 3.123 3.135 870,913 +0.02(+0.65%)
Apr 22, 2013 3.127 3.127 3.099 3.115 1,209,959 -0.00(-0.13%)
Apr 19, 2013 3.103 3.123 3.083 3.119 1,423,918 +0.02(+0.66%)
Apr 18, 2013 3.119 3.119 3.095 3.099 781,830 -0.01(-0.26%)
Apr 17, 2013 3.135 3.135 3.099 3.107 1,558,930 -0.04(-1.29%)
Apr 16, 2013 3.156 3.156 3.127 3.147 785,467 +0.03(+1.04%)
Apr 15, 2013 3.168 3.168 3.107 3.115 1,101,572 -0.06(-1.79%)
Apr 12, 2013 3.176 3.180 3.160 3.172 917,910 -0.01(-0.38%)
Apr 11, 2013 3.172 3.186 3.164 3.184 1,152,748 +0.01(+0.38%)
Apr 10, 2013 3.143 3.180 3.143 3.172 1,698,293 +0.01(+0.39%)
Apr 09, 2013 3.139 3.160 3.127 3.160 831,698 +0.03(+1.04%)
Apr 08, 2013 3.147 3.147 3.123 3.127 1,142,662 -0.02(-0.52%)
Apr 05, 2013 3.119 3.160 3.107 3.143 1,155,266 +0.01(+0.39%)
Apr 04, 2013 3.135 3.156 3.123 3.131 1,158,787 -0.00(-0.13%)
Apr 03, 2013 3.160 3.160 3.115 3.135 1,036,099 -0.02(-0.64%)
Apr 02, 2013 3.164 3.180 3.152 3.156 938,539 +0.00(+0.13%)
Apr 01, 2013 3.172 3.176 3.152 3.152 1,185,230 -0.02(-0.77%)
Mar 28, 2013 3.168 3.204 3.164 3.176 3,461,144 +0.00(+0.13%)
Mar 27, 2013 3.143 3.176 3.139 3.172 1,044,991 +0.02(+0.51%)
Mar 26, 2013 3.156 3.168 3.147 3.156 898,308 +0.00(+0.13%)
Mar 25, 2013 3.176 3.188 3.143 3.152 1,262,811 -0.02(-0.64%)
Mar 22, 2013 3.131 3.172 3.131 3.172 1,145,720 +0.04(+1.43%)
Mar 21, 2013 3.147 3.152 3.127 3.127 837,066 -0.03(-0.90%)
Mar 20, 2013 3.160 3.160 3.131 3.156 761,772 +0.03(+0.91%)
Mar 19, 2013 3.131 3.143 3.107 3.127 771,806 +0.00(+0.00%)
Mar 18, 2013 3.131 3.143 3.123 3.127 921,901 -0.02(-0.52%)
Mar 15, 2013 3.164 3.164 3.135 3.143 924,989 -0.02(-0.51%)
Mar 14, 2013 3.160 3.179 3.147 3.160 961,643 +0.00(+0.00%)
Mar 13, 2013 3.172 3.172 3.147 3.160 952,517 +0.02(+0.52%)
Mar 12, 2013 3.147 3.155 3.135 3.143 927,557 -0.00(-0.13%)
Mar 11, 2013 3.151 3.155 3.135 3.147 1,466,966 -0.00(-0.13%)
Mar 08, 2013 3.131 3.151 3.127 3.151 979,230 +0.02(+0.77%)
Mar 07, 2013 3.119 3.131 3.108 3.127 1,388,548 +0.00(+0.13%)
Mar 06, 2013 3.119 3.123 3.100 3.123 1,226,620 +0.00(+0.13%)
Mar 05, 2013 3.100 3.131 3.100 3.119 1,512,625 +0.02(+0.64%)
Mar 04, 2013 3.092 3.108 3.092 3.100 1,054,279 -0.00(-0.13%)
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.