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 (%)
Dec 31, 2015 3.801 3.757 3.757 3.757 1,884,054 -0.04(-1.17%)
Dec 30, 2015 3.806 3.806 3.786 3.801 874,883 -0.00(-0.13%)
Dec 29, 2015 3.801 3.821 3.791 3.806 702,555 +0.02(+0.65%)
Dec 28, 2015 3.796 3.801 3.772 3.782 1,744,262 -0.02(-0.52%)
Dec 24, 2015 3.782 3.801 3.801 3.801 521,198 +0.02(+0.65%)
Dec 23, 2015 3.747 3.786 3.742 3.777 925,503 +0.04(+1.19%)
Dec 22, 2015 3.703 3.742 3.683 3.732 1,405,831 +0.04(+1.07%)
Dec 21, 2015 3.707 3.707 3.668 3.693 767,969 +0.01(+0.27%)
Dec 18, 2015 3.707 3.707 3.678 3.683 1,339,331 -0.02(-0.67%)
Dec 17, 2015 3.732 3.732 3.707 3.707 909,959 -0.01(-0.40%)
Dec 16, 2015 3.663 3.732 3.658 3.722 1,013,550 +0.07(+1.85%)
Dec 15, 2015 3.616 3.660 3.611 3.655 1,109,338 +0.04(+1.22%)
Dec 14, 2015 3.611 3.625 3.586 3.611 1,241,181 -0.01(-0.41%)
Dec 11, 2015 3.650 3.660 3.616 3.625 1,024,118 -0.05(-1.47%)
Dec 10, 2015 3.674 3.704 3.674 3.679 715,663 +0.00(+0.13%)
Dec 09, 2015 3.699 3.728 3.670 3.674 1,632,561 -0.03(-0.79%)
Dec 08, 2015 3.665 3.704 3.655 3.704 2,044,271 -0.00(-0.13%)
Dec 07, 2015 3.694 3.714 3.684 3.709 932,992 -0.01(-0.26%)
Dec 04, 2015 3.665 3.724 3.665 3.719 863,011 +0.05(+1.34%)
Dec 03, 2015 3.719 3.719 3.670 3.670 797,781 -0.04(-1.06%)
Dec 02, 2015 3.748 3.753 3.704 3.709 932,959 -0.04(-1.05%)
Dec 01, 2015 3.719 3.748 3.719 3.748 1,080,600 +0.03(+0.92%)
Nov 30, 2015 3.758 3.758 3.709 3.714 973,479 -0.03(-0.79%)
Nov 27, 2015 3.723 3.743 3.719 3.743 265,999 +0.01(+0.26%)
Nov 25, 2015 3.728 3.733 3.733 3.733 502,879 +0.00(+0.13%)
Nov 24, 2015 3.689 3.733 3.689 3.728 812,250 +0.02(+0.66%)
Nov 23, 2015 3.728 3.738 3.696 3.704 903,649 -0.01(-0.40%)
Nov 20, 2015 3.728 3.743 3.714 3.719 516,283 +0.00(+0.00%)
Nov 19, 2015 3.704 3.723 3.699 3.719 708,366 +0.00(+0.00%)
Nov 18, 2015 3.674 3.719 3.674 3.719 849,582 +0.04(+1.07%)
Nov 17, 2015 3.674 3.697 3.670 3.679 695,748 +0.00(+0.13%)
Nov 16, 2015 3.630 3.674 3.630 3.674 853,547 +0.03(+0.81%)
Nov 13, 2015 3.645 3.655 3.630 3.645 786,177 -0.01(-0.27%)
Nov 12, 2015 3.679 3.694 3.655 3.655 730,454 -0.06(-1.50%)
Nov 11, 2015 3.715 3.730 3.701 3.710 569,097 -0.01(-0.26%)
Nov 10, 2015 3.696 3.725 3.696 3.720 530,434 +0.00(+0.13%)
Nov 09, 2015 3.730 3.749 3.691 3.715 790,157 -0.03(-0.91%)
Nov 06, 2015 3.754 3.764 3.730 3.749 706,244 -0.01(-0.26%)
Nov 05, 2015 3.764 3.769 3.735 3.759 1,312,664 +0.00(+0.00%)
Nov 04, 2015 3.759 3.769 3.744 3.759 855,324 +0.00(+0.00%)
Nov 03, 2015 3.720 3.759 3.720 3.759 814,380 +0.02(+0.65%)
Nov 02, 2015 3.720 3.740 3.720 3.735 1,272,489 +0.00(+0.13%)
Oct 30, 2015 3.759 3.759 3.725 3.730 1,188,589 -0.01(-0.39%)
Oct 29, 2015 3.705 3.744 3.705 3.744 670,998 +0.03(+0.79%)
Oct 28, 2015 3.681 3.720 3.681 3.715 742,469 +0.02(+0.66%)
Oct 27, 2015 3.696 3.710 3.686 3.691 683,593 -0.01(-0.39%)
Oct 26, 2015 3.740 3.740 3.696 3.705 987,378 -0.04(-1.17%)
Oct 23, 2015 3.744 3.769 3.732 3.749 734,220 +0.01(+0.39%)
Oct 22, 2015 3.686 3.735 3.686 3.735 1,065,624 +0.07(+2.00%)
Oct 21, 2015 3.671 3.681 3.657 3.662 655,287 -0.00(-0.13%)
Oct 20, 2015 3.666 3.685 3.657 3.666 856,483 +0.00(+0.00%)
Oct 19, 2015 3.647 3.666 3.647 3.666 453,545 +0.00(+0.13%)
Oct 16, 2015 3.623 3.662 3.623 3.662 673,192 +0.03(+0.81%)
Oct 15, 2015 3.603 3.632 3.598 3.632 708,710 +0.03(+0.81%)
Oct 14, 2015 3.613 3.618 3.584 3.603 981,662 -0.03(-0.81%)
Oct 13, 2015 3.603 3.632 3.598 3.632 1,038,777 +0.01(+0.22%)
Oct 12, 2015 3.615 3.629 3.610 3.624 533,820 -0.00(-0.13%)
Oct 09, 2015 3.624 3.629 3.610 3.629 547,976 +0.00(+0.00%)
Oct 08, 2015 3.595 3.629 3.578 3.629 822,737 +0.02(+0.54%)
Oct 07, 2015 3.576 3.619 3.559 3.610 1,761,312 +0.03(+0.95%)
Oct 06, 2015 3.542 3.576 3.532 3.576 1,081,677 +0.02(+0.54%)
Oct 05, 2015 3.508 3.556 3.508 3.556 983,822 +0.05(+1.52%)
Oct 02, 2015 3.426 3.503 3.411 3.503 1,103,610 +0.02(+0.70%)
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.