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 (%)
Sep 27, 2013 3.169 3.194 3.164 3.194 990,049 +0.01(+0.26%)
Sep 26, 2013 3.177 3.198 3.177 3.186 851,937 +0.00(+0.00%)
Sep 25, 2013 3.177 3.190 3.173 3.186 1,046,515 +0.01(+0.27%)
Sep 24, 2013 3.177 3.190 3.169 3.177 1,108,654 -0.01(-0.40%)
Sep 23, 2013 3.186 3.190 3.173 3.190 1,102,120 -0.00(-0.13%)
Sep 20, 2013 3.219 3.223 3.186 3.194 1,070,931 -0.02(-0.66%)
Sep 19, 2013 3.228 3.245 3.211 3.215 1,383,675 -0.01(-0.39%)
Sep 18, 2013 3.190 3.228 3.177 3.228 1,173,635 +0.03(+1.06%)
Sep 17, 2013 3.173 3.194 3.173 3.194 829,361 +0.01(+0.40%)
Sep 16, 2013 3.194 3.198 3.169 3.181 1,077,178 +0.01(+0.40%)
Sep 13, 2013 3.156 3.169 3.148 3.169 980,471 +0.02(+0.53%)
Sep 12, 2013 3.169 3.170 3.152 3.152 1,121,884 -0.01(-0.27%)
Sep 11, 2013 3.152 3.164 3.144 3.160 882,374 -0.00(-0.13%)
Sep 10, 2013 3.156 3.164 3.140 3.164 1,092,072 +0.01(+0.39%)
Sep 09, 2013 3.123 3.152 3.123 3.152 668,242 +0.03(+0.93%)
Sep 06, 2013 3.140 3.144 3.112 3.123 533,632 -0.01(-0.40%)
Sep 05, 2013 3.131 3.144 3.127 3.135 650,792 +0.00(+0.13%)
Sep 04, 2013 3.111 3.135 3.107 3.131 603,832 +0.02(+0.53%)
Sep 03, 2013 3.115 3.127 3.098 3.115 703,941 +0.02(+0.53%)
Aug 30, 2013 3.106 3.111 3.098 3.098 630,536 -0.01(-0.27%)
Aug 29, 2013 3.094 3.111 3.086 3.106 744,430 +0.01(+0.40%)
Aug 28, 2013 3.078 3.102 3.078 3.094 833,968 +0.01(+0.40%)
Aug 27, 2013 3.111 3.119 3.078 3.082 1,455,897 -0.05(-1.58%)
Aug 26, 2013 3.140 3.156 3.131 3.131 715,441 -0.00(-0.13%)
Aug 23, 2013 3.115 3.135 3.111 3.135 722,895 +0.02(+0.66%)
Aug 22, 2013 3.090 3.115 3.086 3.115 1,074,214 +0.02(+0.80%)
Aug 21, 2013 3.115 3.115 3.086 3.090 930,197 -0.02(-0.80%)
Aug 20, 2013 3.111 3.123 3.111 3.115 700,956 +0.00(+0.13%)
Aug 19, 2013 3.156 3.160 3.111 3.111 998,630 -0.04(-1.18%)
Aug 16, 2013 3.152 3.160 3.144 3.148 585,376 -0.00(-0.13%)
Aug 15, 2013 3.185 3.185 3.152 3.152 732,993 -0.06(-1.80%)
Aug 14, 2013 3.206 3.210 3.197 3.210 629,801 +0.00(+0.00%)
Aug 13, 2013 3.210 3.214 3.193 3.210 773,198 +0.00(+0.00%)
Aug 12, 2013 3.189 3.210 3.189 3.210 793,704 +0.00(+0.00%)
Aug 09, 2013 3.218 3.222 3.202 3.210 642,384 -0.02(-0.51%)
Aug 08, 2013 3.226 3.231 3.202 3.226 889,779 +0.01(+0.26%)
Aug 07, 2013 3.206 3.222 3.197 3.218 730,063 -0.00(-0.13%)
Aug 06, 2013 3.206 3.222 3.193 3.222 869,181 +0.00(+0.13%)
Aug 05, 2013 3.239 3.239 3.206 3.218 1,061,159 -0.02(-0.64%)
Aug 02, 2013 3.239 3.239 3.226 3.239 786,715 -0.00(-0.13%)
Aug 01, 2013 3.226 3.247 3.226 3.243 1,087,800 +0.02(+0.77%)
Jul 31, 2013 3.222 3.239 3.218 3.218 1,162,838 -0.01(-0.26%)
Jul 30, 2013 3.231 3.231 3.206 3.226 971,573 +0.01(+0.39%)
Jul 29, 2013 3.231 3.231 3.206 3.214 839,707 -0.02(-0.64%)
Jul 26, 2013 3.218 3.235 3.206 3.235 633,666 +0.01(+0.39%)
Jul 25, 2013 3.222 3.235 3.214 3.222 1,128,758 -0.00(-0.13%)
Jul 24, 2013 3.231 3.243 3.210 3.226 1,314,243 -0.01(-0.26%)
Jul 23, 2013 3.251 3.251 3.222 3.235 1,016,532 +0.00(+0.13%)
Jul 22, 2013 3.239 3.251 3.226 3.231 1,015,773 -0.01(-0.38%)
Jul 19, 2013 3.235 3.243 3.218 3.243 595,750 +0.00(+0.00%)
Jul 18, 2013 3.235 3.272 3.226 3.243 2,042,123 +0.02(+0.51%)
Jul 17, 2013 3.218 3.231 3.214 3.226 609,503 +0.01(+0.26%)
Jul 16, 2013 3.226 3.230 3.206 3.218 892,588 -0.01(-0.38%)
Jul 15, 2013 3.239 3.245 3.229 3.231 868,403 +0.01(+0.26%)
Jul 12, 2013 3.214 3.229 3.206 3.222 871,200 -0.00(-0.13%)
Jul 11, 2013 3.210 3.226 3.197 3.226 1,228,447 +0.03(+1.04%)
Jul 10, 2013 3.202 3.210 3.160 3.193 1,212,808 -0.01(-0.26%)
Jul 09, 2013 3.210 3.210 3.189 3.202 755,425 +0.01(+0.39%)
Jul 08, 2013 3.206 3.206 3.160 3.189 1,031,726 +0.02(+0.52%)
Jul 05, 2013 3.169 3.179 3.132 3.173 1,007,773 +0.01(+0.39%)
Jul 03, 2013 3.160 3.185 3.135 3.160 675,523 -0.02(-0.52%)
Jul 02, 2013 3.185 3.193 3.164 3.177 1,217,655 -0.02(-0.65%)
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.