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 +0.060 (+0.74%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 31, 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 (%)
Aug 31, 2016 4.178 4.183 4.157 4.172 987,585 +0.00(+0.00%)
Aug 30, 2016 4.172 4.178 4.162 4.172 959,342 +0.01(+0.12%)
Aug 29, 2016 4.152 4.172 4.141 4.167 530,640 +0.02(+0.50%)
Aug 26, 2016 4.146 4.162 4.120 4.146 910,416 +0.02(+0.38%)
Aug 25, 2016 4.162 4.167 4.126 4.131 1,349,923 -0.02(-0.50%)
Aug 24, 2016 4.183 4.183 4.141 4.152 1,433,010 -0.02(-0.37%)
Aug 23, 2016 4.198 4.198 4.162 4.167 915,721 -0.01(-0.25%)
Aug 22, 2016 4.178 4.183 4.167 4.178 513,313 +0.00(+0.00%)
Aug 19, 2016 4.188 4.188 4.172 4.178 505,208 -0.01(-0.25%)
Aug 18, 2016 4.193 4.204 4.178 4.188 562,687 -0.01(-0.12%)
Aug 17, 2016 4.178 4.193 4.167 4.193 719,907 +0.03(+0.62%)
Aug 16, 2016 4.167 4.167 4.141 4.167 684,381 +0.00(+0.00%)
Aug 15, 2016 4.172 4.172 4.162 4.167 569,247 +0.01(+0.25%)
Aug 12, 2016 4.172 4.172 4.157 4.157 433,530 -0.02(-0.37%)
Aug 11, 2016 4.157 4.172 4.146 4.172 640,336 +0.02(+0.58%)
Aug 10, 2016 4.174 4.174 4.148 4.148 869,337 -0.02(-0.37%)
Aug 09, 2016 4.158 4.174 4.153 4.164 596,282 +0.00(+0.00%)
Aug 08, 2016 4.169 4.174 4.158 4.164 683,747 +0.01(+0.12%)
Aug 05, 2016 4.143 4.169 4.143 4.158 711,894 +0.02(+0.37%)
Aug 04, 2016 4.127 4.148 4.117 4.143 883,171 +0.03(+0.63%)
Aug 03, 2016 4.112 4.122 4.091 4.117 667,142 +0.01(+0.25%)
Aug 02, 2016 4.148 4.148 4.097 4.107 644,575 -0.04(-0.87%)
Aug 01, 2016 4.153 4.164 4.138 4.143 642,893 -0.01(-0.25%)
Jul 29, 2016 4.164 4.164 4.143 4.153 673,121 +0.00(+0.00%)
Jul 28, 2016 4.138 4.153 4.138 4.153 566,920 +0.01(+0.25%)
Jul 27, 2016 4.164 4.169 4.143 4.143 713,010 -0.01(-0.12%)
Jul 26, 2016 4.148 4.158 4.138 4.148 699,495 +0.00(+0.00%)
Jul 25, 2016 4.148 4.148 4.133 4.148 602,479 +0.01(+0.25%)
Jul 22, 2016 4.148 4.148 4.138 4.138 655,544 -0.01(-0.25%)
Jul 21, 2016 4.133 4.148 4.122 4.148 846,980 +0.00(+0.00%)
Jul 20, 2016 4.122 4.148 4.117 4.148 734,972 +0.03(+0.75%)
Jul 19, 2016 4.102 4.122 4.097 4.117 661,934 +0.01(+0.13%)
Jul 18, 2016 4.097 4.127 4.097 4.112 683,993 +0.02(+0.38%)
Jul 15, 2016 4.097 4.117 4.081 4.097 763,981 +0.00(+0.00%)
Jul 14, 2016 4.117 4.127 4.091 4.097 926,546 -0.01(-0.25%)
Jul 13, 2016 4.102 4.112 4.097 4.107 638,863 +0.01(+0.34%)
Jul 12, 2016 4.078 4.093 4.073 4.093 930,564 +0.03(+0.76%)
Jul 11, 2016 4.103 4.103 4.057 4.062 842,292 -0.03(-0.75%)
Jul 08, 2016 4.062 4.098 4.037 4.093 756,350 +0.06(+1.40%)
Jul 07, 2016 4.032 4.052 4.016 4.037 848,529 +0.02(+0.38%)
Jul 06, 2016 4.021 4.047 4.001 4.021 1,115,350 -0.01(-0.25%)
Jul 05, 2016 4.037 4.047 3.975 4.032 1,041,237 -0.04(-0.88%)
Jul 01, 2016 4.042 4.067 4.067 4.067 737,546 +0.03(+0.63%)
Jun 30, 2016 4.026 4.047 4.006 4.042 1,313,286 +0.04(+1.03%)
Jun 29, 2016 3.965 4.001 3.960 4.001 1,429,196 +0.10(+2.50%)
Jun 28, 2016 3.893 3.914 3.883 3.903 1,097,283 +0.05(+1.20%)
Jun 27, 2016 3.883 3.883 3.847 3.857 1,320,746 -0.06(-1.44%)
Jun 24, 2016 3.893 3.949 3.867 3.914 1,528,429 -0.10(-2.43%)
Jun 23, 2016 4.016 4.031 4.011 4.011 852,428 +0.03(+0.77%)
Jun 22, 2016 3.985 4.001 3.975 3.980 545,630 +0.02(+0.39%)
Jun 21, 2016 3.985 3.985 3.965 3.965 596,164 +0.00(+0.00%)
Jun 20, 2016 3.960 3.985 3.960 3.965 847,924 +0.04(+0.91%)
Jun 17, 2016 3.914 3.937 3.914 3.929 526,377 +0.02(+0.52%)
Jun 16, 2016 3.908 3.914 3.878 3.908 762,649 -0.02(-0.39%)
Jun 15, 2016 3.914 3.944 3.914 3.924 982,629 +0.02(+0.39%)
Jun 14, 2016 3.934 3.949 3.903 3.908 584,662 -0.03(-0.65%)
Jun 13, 2016 3.975 3.985 3.934 3.934 752,094 -0.05(-1.33%)
Jun 10, 2016 4.013 4.013 3.972 3.987 1,151,432 -0.03(-0.76%)
Jun 09, 2016 3.997 4.018 3.997 4.018 1,317,166 +0.03(+0.64%)
Jun 08, 2016 3.987 4.002 3.972 3.992 800,105 +0.01(+0.26%)
Jun 07, 2016 4.023 4.023 3.967 3.982 1,262,605 -0.04(-0.89%)
Jun 06, 2016 4.002 4.018 3.982 4.018 879,571 +0.02(+0.51%)
Jun 03, 2016 3.972 3.997 3.951 3.997 1,010,340 +0.01(+0.26%)
Jun 02, 2016 3.967 3.992 3.962 3.987 826,064 +0.02(+0.51%)
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.