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 )

8.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 31, 2013 3.424 3.407 3.407 3.407 2,169,996 +0.01(+0.25%)
Dec 30, 2013 3.398 3.411 3.385 3.398 1,390,951 -0.00(-0.13%)
Dec 27, 2013 3.420 3.420 3.403 3.403 743,711 -0.01(-0.38%)
Dec 26, 2013 3.390 3.416 3.390 3.415 1,285,247 +0.03(+0.89%)
Dec 24, 2013 3.390 3.394 3.381 3.385 527,839 +0.01(+0.25%)
Dec 23, 2013 3.390 3.390 3.373 3.377 1,648,516 +0.02(+0.51%)
Dec 20, 2013 3.343 3.381 3.334 3.360 1,801,064 +0.01(+0.38%)
Dec 19, 2013 3.330 3.347 3.321 3.347 1,317,605 +0.02(+0.52%)
Dec 18, 2013 3.278 3.334 3.270 3.330 1,817,727 +0.05(+1.44%)
Dec 17, 2013 3.282 3.287 3.270 3.282 1,116,362 -0.00(-0.13%)
Dec 16, 2013 3.274 3.290 3.274 3.287 1,341,816 +0.02(+0.52%)
Dec 13, 2013 3.270 3.274 3.257 3.270 994,606 +0.01(+0.26%)
Dec 12, 2013 3.261 3.274 3.249 3.261 1,413,568 +0.00(+0.00%)
Dec 11, 2013 3.295 3.299 3.257 3.261 1,523,121 -0.03(-1.02%)
Dec 10, 2013 3.291 3.308 3.287 3.295 1,368,016 -0.01(-0.25%)
Dec 09, 2013 3.308 3.308 3.282 3.304 1,334,312 +0.00(+0.00%)
Dec 06, 2013 3.291 3.308 3.287 3.304 1,530,879 +0.03(+0.77%)
Dec 05, 2013 3.278 3.287 3.270 3.278 889,024 -0.01(-0.38%)
Dec 04, 2013 3.282 3.295 3.270 3.291 1,067,072 +0.00(+0.13%)
Dec 03, 2013 3.295 3.304 3.278 3.287 961,611 -0.01(-0.26%)
Dec 02, 2013 3.312 3.316 3.295 3.295 871,917 -0.02(-0.51%)
Nov 29, 2013 3.316 3.325 3.312 3.312 278,303 +0.00(+0.00%)
Nov 27, 2013 3.308 3.320 3.301 3.312 586,926 +0.00(+0.13%)
Nov 26, 2013 3.308 3.320 3.306 3.308 878,444 -0.00(-0.13%)
Nov 25, 2013 3.320 3.329 3.308 3.312 1,101,240 -0.01(-0.38%)
Nov 22, 2013 3.316 3.325 3.312 3.325 1,010,630 +0.00(+0.13%)
Nov 21, 2013 3.308 3.320 3.304 3.320 1,021,153 +0.02(+0.64%)
Nov 20, 2013 3.304 3.316 3.291 3.299 1,060,750 -0.00(-0.13%)
Nov 19, 2013 3.299 3.316 3.295 3.304 1,309,685 -0.00(-0.13%)
Nov 18, 2013 3.308 3.320 3.295 3.308 1,173,037 -0.01(-0.25%)
Nov 15, 2013 3.325 3.325 3.299 3.316 1,356,036 +0.01(+0.38%)
Nov 14, 2013 3.291 3.304 3.282 3.304 1,278,071 +0.04(+1.16%)
Nov 12, 2013 3.261 3.270 3.253 3.266 1,037,621 -0.01(-0.26%)
Nov 11, 2013 3.261 3.278 3.261 3.274 807,074 +0.00(+0.00%)
Nov 08, 2013 3.245 3.274 3.228 3.274 1,412,640 +0.03(+0.78%)
Nov 07, 2013 3.287 3.291 3.245 3.249 1,163,046 -0.04(-1.15%)
Nov 06, 2013 3.270 3.287 3.266 3.287 1,180,327 +0.02(+0.65%)
Nov 05, 2013 3.245 3.274 3.240 3.266 940,686 +0.00(+0.00%)
Nov 04, 2013 3.257 3.266 3.253 3.266 724,070 +0.01(+0.26%)
Nov 01, 2013 3.253 3.266 3.245 3.257 982,158 +0.00(+0.13%)
Oct 31, 2013 3.257 3.278 3.249 3.253 989,157 -0.00(-0.13%)
Oct 30, 2013 3.270 3.274 3.245 3.257 1,178,415 -0.01(-0.39%)
Oct 29, 2013 3.257 3.270 3.253 3.270 1,055,631 +0.02(+0.65%)
Oct 28, 2013 3.245 3.266 3.245 3.249 1,307,959 -0.01(-0.26%)
Oct 25, 2013 3.261 3.266 3.245 3.257 1,107,626 +0.00(+0.13%)
Oct 24, 2013 3.245 3.263 3.245 3.253 927,655 +0.00(+0.13%)
Oct 23, 2013 3.245 3.252 3.223 3.249 1,255,561 -0.01(-0.26%)
Oct 22, 2013 3.245 3.257 3.236 3.257 1,289,617 +0.02(+0.65%)
Oct 21, 2013 3.236 3.249 3.236 3.236 1,003,555 +0.00(+0.13%)
Oct 18, 2013 3.215 3.245 3.211 3.232 1,298,507 +0.02(+0.52%)
Oct 17, 2013 3.181 3.219 3.177 3.215 1,147,729 +0.03(+0.79%)
Oct 16, 2013 3.169 3.190 3.169 3.190 1,600,934 +0.03(+0.93%)
Oct 15, 2013 3.169 3.181 3.160 3.160 1,106,266 -0.02(-0.66%)
Oct 14, 2013 3.152 3.190 3.152 3.181 560,847 +0.01(+0.27%)
Oct 11, 2013 3.156 3.181 3.152 3.173 961,046 +0.02(+0.53%)
Oct 10, 2013 3.114 3.156 3.114 3.156 847,492 +0.05(+1.77%)
Oct 09, 2013 3.105 3.122 3.097 3.101 1,576,881 -0.00(-0.14%)
Oct 08, 2013 3.139 3.148 3.105 3.105 1,597,922 -0.03(-1.07%)
Oct 07, 2013 3.143 3.154 3.136 3.139 1,002,478 -0.03(-0.80%)
Oct 04, 2013 3.139 3.164 3.135 3.164 1,461,272 +0.03(+1.08%)
Oct 03, 2013 3.156 3.173 3.131 3.131 1,681,878 -0.04(-1.20%)
Oct 02, 2013 3.152 3.173 3.139 3.169 1,772,444 -0.01(-0.40%)
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.