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 )

8.200 -0.050 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2017 4.404 4.415 4.382 4.415 834,562 +0.01(+0.24%)
Jan 30, 2017 4.404 4.415 4.372 4.404 1,011,059 +0.00(+0.00%)
Jan 27, 2017 4.415 4.420 4.388 4.404 701,105 -0.01(-0.24%)
Jan 26, 2017 4.404 4.425 4.404 4.415 711,946 +0.00(+0.00%)
Jan 25, 2017 4.399 4.415 4.388 4.415 712,865 +0.04(+0.85%)
Jan 24, 2017 4.372 4.377 4.343 4.377 833,247 +0.01(+0.12%)
Jan 23, 2017 4.377 4.377 4.356 4.372 598,879 +0.00(+0.00%)
Jan 20, 2017 4.377 4.382 4.366 4.372 511,767 -0.01(-0.24%)
Jan 19, 2017 4.372 4.382 4.361 4.382 650,255 +0.01(+0.24%)
Jan 18, 2017 4.361 4.382 4.356 4.372 598,113 +0.01(+0.12%)
Jan 17, 2017 4.382 4.388 4.361 4.366 959,444 -0.01(-0.24%)
Jan 13, 2017 4.377 4.377 4.377 0 +0.02(+0.49%)
Jan 12, 2017 4.361 4.377 4.350 4.356 814,435 -0.01(-0.24%)
Jan 11, 2017 4.366 4.382 4.345 4.366 777,024 +0.01(+0.33%)
Jan 10, 2017 4.363 4.363 4.352 4.352 601,895 +0.01(+0.12%)
Jan 09, 2017 4.357 4.368 4.347 4.347 682,860 -0.02(-0.49%)
Jan 06, 2017 4.352 4.379 4.352 4.368 601,863 +0.02(+0.49%)
Jan 05, 2017 4.331 4.357 4.320 4.347 1,273,382 -0.02(-0.37%)
Jan 04, 2017 4.336 4.389 4.331 4.363 1,142,698 +0.02(+0.37%)
Jan 03, 2017 4.331 4.357 4.326 4.347 831,348 +0.02(+0.37%)
Dec 30, 2016 4.331 4.331 4.331 0 +0.03(+0.62%)
Dec 29, 2016 4.304 4.326 4.283 4.304 883,729 +0.00(+0.00%)
Dec 28, 2016 4.379 4.379 4.288 4.304 1,542,105 -0.06(-1.46%)
Dec 27, 2016 4.373 4.384 4.363 4.368 529,146 +0.01(+0.24%)
Dec 23, 2016 4.357 4.357 4.357 0 +0.02(+0.37%)
Dec 22, 2016 4.357 4.379 4.342 4.342 826,553 -0.02(-0.37%)
Dec 21, 2016 4.347 4.373 4.342 4.357 669,925 +0.01(+0.24%)
Dec 20, 2016 4.331 4.363 4.331 4.347 765,312 +0.02(+0.49%)
Dec 19, 2016 4.336 4.342 4.320 4.326 433,055 -0.01(-0.12%)
Dec 16, 2016 4.336 4.342 4.320 4.331 1,073,342 +0.02(+0.37%)
Dec 15, 2016 4.315 4.342 4.299 4.315 1,179,847 +0.01(+0.21%)
Dec 14, 2016 4.306 4.311 4.285 4.306 1,026,151 -0.02(-0.37%)
Dec 13, 2016 4.296 4.327 4.285 4.322 1,110,009 +0.03(+0.74%)
Dec 12, 2016 4.285 4.290 4.269 4.290 999,535 +0.01(+0.25%)
Dec 09, 2016 4.264 4.280 4.253 4.280 1,121,791 +0.01(+0.25%)
Dec 08, 2016 4.285 4.285 4.248 4.269 1,148,799 -0.01(-0.25%)
Dec 07, 2016 4.232 4.280 4.232 4.280 921,951 +0.03(+0.62%)
Dec 06, 2016 4.222 4.253 4.216 4.253 776,072 +0.03(+0.75%)
Dec 05, 2016 4.243 4.248 4.222 4.222 1,024,126 +0.01(+0.13%)
Dec 02, 2016 4.227 4.253 4.216 4.216 704,568 -0.02(-0.37%)
Dec 01, 2016 4.222 4.253 4.216 4.232 877,759 +0.01(+0.25%)
Nov 30, 2016 4.243 4.253 4.216 4.222 991,279 +0.02(+0.38%)
Nov 29, 2016 4.222 4.243 4.195 4.206 1,144,526 -0.02(-0.50%)
Nov 28, 2016 4.243 4.248 4.222 4.227 570,059 -0.02(-0.37%)
Nov 25, 2016 4.227 4.253 4.222 4.243 403,720 +0.02(+0.50%)
Nov 23, 2016 4.222 4.222 4.222 0 +0.00(+0.00%)
Nov 22, 2016 4.206 4.227 4.195 4.222 796,754 +0.04(+1.01%)
Nov 21, 2016 4.195 4.200 4.174 4.179 1,090,488 +0.02(+0.38%)
Nov 18, 2016 4.206 4.216 4.163 4.163 1,494,166 -0.03(-0.63%)
Nov 17, 2016 4.185 4.227 4.185 4.190 556,634 -0.01(-0.13%)
Nov 16, 2016 4.163 4.206 4.142 4.195 912,001 +0.02(+0.51%)
Nov 15, 2016 4.105 4.174 4.105 4.174 756,987 +0.05(+1.28%)
Nov 14, 2016 4.132 4.153 4.095 4.121 1,180,524 +0.03(+0.65%)
Nov 11, 2016 4.089 4.105 4.063 4.095 502,387 -0.01(-0.26%)
Nov 10, 2016 4.079 4.116 4.042 4.105 819,244 +0.06(+1.39%)
Nov 09, 2016 3.933 4.049 3.929 4.049 928,433 +0.06(+1.58%)
Nov 08, 2016 3.986 4.012 3.970 3.986 718,685 +0.01(+0.13%)
Nov 07, 2016 3.928 3.986 3.928 3.981 833,869 +0.08(+2.16%)
Nov 04, 2016 3.928 3.939 3.897 3.897 820,409 -0.03(-0.80%)
Nov 03, 2016 3.939 3.965 3.923 3.928 574,888 -0.01(-0.27%)
Nov 02, 2016 3.970 4.007 3.939 3.939 908,611 -0.06(-1.57%)
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.