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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 3.862 3.862 3.814 3.833 1,302,216 -0.01(-0.25%)
Jul 30, 2015 3.833 3.843 3.819 3.843 711,359 +0.00(+0.00%)
Jul 29, 2015 3.819 3.843 3.809 3.843 438,131 +0.03(+0.75%)
Jul 28, 2015 3.766 3.814 3.752 3.814 711,675 +0.06(+1.53%)
Jul 27, 2015 3.752 3.771 3.733 3.756 735,447 -0.03(-0.76%)
Jul 24, 2015 3.828 3.828 3.766 3.785 615,385 -0.04(-1.12%)
Jul 23, 2015 3.843 3.852 3.819 3.828 569,140 -0.00(-0.12%)
Jul 22, 2015 3.828 3.843 3.828 3.833 475,303 -0.02(-0.50%)
Jul 21, 2015 3.852 3.852 3.833 3.852 399,158 +0.00(+0.12%)
Jul 20, 2015 3.871 3.871 3.847 3.847 564,298 -0.02(-0.62%)
Jul 17, 2015 3.876 3.876 3.862 3.871 436,836 -0.00(-0.12%)
Jul 16, 2015 3.862 3.881 3.862 3.876 801,888 +0.04(+1.12%)
Jul 15, 2015 3.852 3.867 3.828 3.833 661,108 -0.02(-0.50%)
Jul 14, 2015 3.833 3.862 3.833 3.852 574,746 +0.01(+0.37%)
Jul 13, 2015 3.828 3.843 3.823 3.838 524,959 +0.03(+0.71%)
Jul 10, 2015 3.806 3.815 3.787 3.811 584,858 +0.04(+1.01%)
Jul 09, 2015 3.811 3.811 3.763 3.773 484,974 +0.00(+0.13%)
Jul 08, 2015 3.787 3.787 3.754 3.768 497,853 -0.04(-1.12%)
Jul 07, 2015 3.796 3.811 3.745 3.811 844,518 +0.03(+0.75%)
Jul 06, 2015 3.768 3.787 3.758 3.782 459,143 -0.01(-0.25%)
Jul 02, 2015 3.811 3.792 3.792 3.792 853,609 -0.02(-0.62%)
Jul 01, 2015 3.820 3.825 3.792 3.815 637,827 +0.02(+0.50%)
Jun 30, 2015 3.806 3.811 3.768 3.796 1,190,084 +0.03(+0.76%)
Jun 29, 2015 3.806 3.806 3.763 3.768 935,723 -0.05(-1.37%)
Jun 26, 2015 3.839 3.842 3.815 3.820 341,267 -0.02(-0.50%)
Jun 25, 2015 3.854 3.854 3.825 3.839 647,583 +0.00(+0.00%)
Jun 24, 2015 3.854 3.873 3.839 3.839 539,447 -0.02(-0.49%)
Jun 23, 2015 3.873 3.887 3.854 3.858 576,618 -0.01(-0.25%)
Jun 22, 2015 3.877 3.887 3.868 3.868 443,679 +0.00(+0.00%)
Jun 19, 2015 3.873 3.882 3.858 3.868 438,168 -0.01(-0.37%)
Jun 18, 2015 3.849 3.882 3.839 3.882 839,690 +0.05(+1.24%)
Jun 17, 2015 3.830 3.844 3.820 3.834 549,639 +0.00(+0.12%)
Jun 16, 2015 3.820 3.834 3.812 3.830 436,349 +0.00(+0.12%)
Jun 15, 2015 3.815 3.825 3.806 3.825 689,908 -0.00(-0.12%)
Jun 12, 2015 3.830 3.844 3.820 3.830 628,417 +0.00(+0.00%)
Jun 11, 2015 3.844 3.868 3.830 3.830 1,011,995 +0.00(+0.08%)
Jun 10, 2015 3.808 3.841 3.803 3.827 816,246 +0.02(+0.62%)
Jun 09, 2015 3.803 3.817 3.798 3.803 833,935 -0.01(-0.25%)
Jun 08, 2015 3.812 3.827 3.812 3.812 587,228 -0.01(-0.37%)
Jun 05, 2015 3.822 3.831 3.808 3.827 692,685 -0.00(-0.12%)
Jun 04, 2015 3.860 3.860 3.812 3.831 1,197,614 -0.03(-0.86%)
Jun 03, 2015 3.879 3.888 3.864 3.864 728,299 -0.01(-0.24%)
Jun 02, 2015 3.864 3.883 3.855 3.874 786,159 +0.00(+0.12%)
Jun 01, 2015 3.902 3.907 3.864 3.869 1,648,757 -0.03(-0.85%)
May 29, 2015 3.916 3.916 3.883 3.902 1,046,869 -0.00(-0.12%)
May 28, 2015 3.893 3.907 3.879 3.907 614,480 +0.00(+0.12%)
May 27, 2015 3.869 3.902 3.869 3.902 645,920 +0.05(+1.23%)
May 26, 2015 3.897 3.897 3.855 3.855 679,482 -0.04(-1.09%)
May 22, 2015 3.912 3.897 3.897 3.897 682,243 -0.01(-0.36%)
May 21, 2015 3.912 3.921 3.897 3.912 805,151 +0.00(+0.12%)
May 20, 2015 3.907 3.916 3.902 3.907 619,818 +0.01(+0.24%)
May 19, 2015 3.893 3.921 3.893 3.897 859,289 +0.00(+0.12%)
May 18, 2015 3.907 3.916 3.888 3.893 1,078,254 -0.02(-0.48%)
May 15, 2015 3.926 3.926 3.902 3.912 538,365 -0.00(-0.12%)
May 14, 2015 3.926 3.926 3.912 3.916 537,069 +0.00(+0.12%)
May 13, 2015 3.912 3.916 3.907 3.912 652,425 +0.01(+0.32%)
May 12, 2015 3.880 3.904 3.866 3.899 1,020,538 +0.01(+0.24%)
May 11, 2015 3.899 3.899 3.890 3.890 601,188 -0.01(-0.36%)
May 08, 2015 3.890 3.908 3.885 3.904 573,155 +0.04(+1.10%)
May 07, 2015 3.852 3.871 3.847 3.861 579,716 +0.00(+0.12%)
May 06, 2015 3.894 3.894 3.852 3.857 746,528 -0.03(-0.85%)
May 05, 2015 3.885 3.894 3.871 3.890 925,377 +0.00(+0.12%)
May 04, 2015 3.894 3.904 3.880 3.885 739,558 -0.00(-0.12%)
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.