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 )

8.230 +0.050 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 30, 2015 3.907 3.916 3.874 3.883 945,565 -0.02(-0.61%)
Apr 29, 2015 3.902 3.916 3.878 3.907 1,064,537 +0.00(+0.00%)
Apr 28, 2015 3.897 3.912 3.878 3.907 867,948 +0.01(+0.37%)
Apr 27, 2015 3.912 3.916 3.888 3.893 777,415 -0.01(-0.24%)
Apr 24, 2015 3.940 3.940 3.883 3.902 1,461,190 -0.02(-0.60%)
Apr 23, 2015 3.921 3.940 3.912 3.926 751,008 +0.00(+0.12%)
Apr 22, 2015 3.902 3.926 3.897 3.921 840,300 +0.03(+0.85%)
Apr 21, 2015 3.902 3.902 3.883 3.888 683,513 +0.00(+0.12%)
Apr 20, 2015 3.874 3.902 3.869 3.883 685,857 +0.01(+0.37%)
Apr 17, 2015 3.869 3.878 3.855 3.869 766,470 -0.02(-0.49%)
Apr 16, 2015 3.902 3.907 3.888 3.888 631,324 -0.01(-0.24%)
Apr 15, 2015 3.902 3.916 3.897 3.897 834,252 +0.01(+0.37%)
Apr 14, 2015 3.888 3.897 3.874 3.883 815,635 -0.00(-0.12%)
Apr 13, 2015 3.916 3.926 3.888 3.888 663,255 -0.02(-0.52%)
Apr 10, 2015 3.904 3.913 3.899 3.908 619,476 +0.00(+0.12%)
Apr 09, 2015 3.880 3.904 3.875 3.904 457,162 +0.02(+0.61%)
Apr 08, 2015 3.894 3.899 3.871 3.880 858,017 -0.00(-0.12%)
Apr 07, 2015 3.861 3.904 3.861 3.885 979,234 +0.02(+0.61%)
Apr 06, 2015 3.824 3.882 3.824 3.861 741,613 +0.02(+0.49%)
Apr 02, 2015 3.819 3.842 3.842 3.842 869,642 -0.01(-0.37%)
Apr 01, 2015 3.861 3.871 3.842 3.857 773,164 -0.01(-0.24%)
Mar 31, 2015 3.894 3.897 3.866 3.866 1,135,933 -0.02(-0.61%)
Mar 30, 2015 3.861 3.899 3.861 3.889 968,197 +0.04(+0.98%)
Mar 27, 2015 3.857 3.866 3.847 3.852 472,276 +0.00(+0.00%)
Mar 26, 2015 3.857 3.861 3.838 3.852 978,678 -0.00(-0.12%)
Mar 25, 2015 3.889 3.889 3.857 3.857 770,690 -0.02(-0.49%)
Mar 24, 2015 3.908 3.913 3.871 3.875 854,496 -0.03(-0.72%)
Mar 23, 2015 3.899 3.922 3.899 3.904 701,163 +0.01(+0.36%)
Mar 20, 2015 3.885 3.908 3.880 3.889 742,549 +0.01(+0.36%)
Mar 19, 2015 3.871 3.885 3.866 3.875 646,003 +0.01(+0.24%)
Mar 18, 2015 3.871 3.904 3.866 3.866 1,064,419 -0.01(-0.36%)
Mar 17, 2015 3.861 3.880 3.857 3.880 636,092 +0.01(+0.24%)
Mar 16, 2015 3.861 3.889 3.861 3.871 635,452 +0.02(+0.61%)
Mar 13, 2015 3.866 3.871 3.833 3.847 656,517 -0.02(-0.49%)
Mar 12, 2015 3.857 3.880 3.852 3.866 787,524 +0.02(+0.61%)
Mar 11, 2015 3.852 3.857 3.842 3.842 711,745 -0.00(-0.04%)
Mar 10, 2015 3.863 3.867 3.839 3.844 827,866 -0.03(-0.85%)
Mar 09, 2015 3.900 3.900 3.877 3.877 1,023,614 -0.01(-0.24%)
Mar 06, 2015 3.891 3.910 3.872 3.886 819,286 -0.03(-0.72%)
Mar 05, 2015 3.910 3.924 3.905 3.914 634,698 +0.00(+0.12%)
Mar 04, 2015 3.900 3.914 3.887 3.910 801,247 +0.00(+0.12%)
Mar 03, 2015 3.891 3.905 3.886 3.905 633,626 +0.01(+0.36%)
Mar 02, 2015 3.891 3.910 3.881 3.891 745,368 -0.01(-0.24%)
Feb 27, 2015 3.895 3.910 3.881 3.900 882,776 +0.02(+0.60%)
Feb 26, 2015 3.863 3.877 3.863 3.877 1,066,422 +0.01(+0.36%)
Feb 25, 2015 3.877 3.900 3.858 3.863 873,128 -0.01(-0.24%)
Feb 24, 2015 3.849 3.877 3.835 3.872 688,013 +0.04(+0.98%)
Feb 23, 2015 3.849 3.867 3.821 3.835 1,286,904 -0.01(-0.36%)
Feb 20, 2015 3.825 3.849 3.811 3.849 819,291 +0.02(+0.61%)
Feb 19, 2015 3.839 3.849 3.821 3.825 720,193 -0.02(-0.49%)
Feb 18, 2015 3.825 3.844 3.821 3.844 656,738 +0.01(+0.24%)
Feb 17, 2015 3.811 3.835 3.811 3.835 687,827 +0.01(+0.24%)
Feb 13, 2015 3.825 3.825 3.825 3.825 627,716 -0.00(-0.12%)
Feb 12, 2015 3.811 3.830 3.807 3.830 931,282 +0.04(+0.99%)
Feb 11, 2015 3.816 3.816 3.783 3.792 1,008,071 -0.02(-0.53%)
Feb 10, 2015 3.789 3.813 3.780 3.813 859,289 +0.04(+1.11%)
Feb 09, 2015 3.780 3.789 3.771 3.771 781,526 -0.02(-0.49%)
Feb 06, 2015 3.766 3.789 3.762 3.789 1,164,611 +0.02(+0.62%)
Feb 05, 2015 3.752 3.771 3.748 3.766 916,872 +0.02(+0.62%)
Feb 04, 2015 3.710 3.757 3.710 3.743 1,130,753 +0.02(+0.63%)
Feb 03, 2015 3.706 3.734 3.701 3.720 1,225,076 +0.04(+1.01%)
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.