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 (%)
Mar 31, 2015 3.868 3.870 3.840 3.840 1,143,696 -0.02(-0.61%)
Mar 30, 2015 3.835 3.872 3.835 3.863 974,814 +0.04(+0.98%)
Mar 27, 2015 3.830 3.840 3.821 3.826 475,503 +0.00(+0.00%)
Mar 26, 2015 3.830 3.835 3.812 3.826 985,366 -0.00(-0.12%)
Mar 25, 2015 3.863 3.863 3.830 3.830 775,957 -0.02(-0.49%)
Mar 24, 2015 3.882 3.886 3.844 3.849 860,336 -0.03(-0.72%)
Mar 23, 2015 3.872 3.896 3.872 3.877 705,955 +0.01(+0.36%)
Mar 20, 2015 3.858 3.882 3.854 3.863 747,624 +0.01(+0.36%)
Mar 19, 2015 3.844 3.858 3.840 3.849 650,418 +0.01(+0.24%)
Mar 18, 2015 3.844 3.877 3.840 3.840 1,071,693 -0.01(-0.36%)
Mar 17, 2015 3.835 3.854 3.830 3.854 640,439 +0.01(+0.24%)
Mar 16, 2015 3.835 3.863 3.835 3.844 639,795 +0.02(+0.61%)
Mar 13, 2015 3.840 3.844 3.807 3.821 661,004 -0.02(-0.49%)
Mar 12, 2015 3.830 3.854 3.826 3.840 792,906 +0.02(+0.61%)
Mar 11, 2015 3.826 3.830 3.816 3.816 716,609 -0.00(-0.04%)
Mar 10, 2015 3.836 3.841 3.813 3.818 833,523 -0.03(-0.85%)
Mar 09, 2015 3.874 3.874 3.850 3.850 1,030,609 -0.01(-0.24%)
Mar 06, 2015 3.864 3.883 3.846 3.860 824,885 -0.03(-0.72%)
Mar 05, 2015 3.883 3.897 3.878 3.888 639,036 +0.00(+0.12%)
Mar 04, 2015 3.874 3.888 3.861 3.883 806,723 +0.00(+0.12%)
Mar 03, 2015 3.864 3.878 3.860 3.878 637,956 +0.01(+0.36%)
Mar 02, 2015 3.864 3.883 3.855 3.864 750,462 -0.01(-0.24%)
Feb 27, 2015 3.869 3.883 3.855 3.874 888,808 +0.02(+0.60%)
Feb 26, 2015 3.836 3.850 3.836 3.850 1,073,710 +0.01(+0.36%)
Feb 25, 2015 3.850 3.874 3.832 3.836 879,095 -0.01(-0.24%)
Feb 24, 2015 3.823 3.850 3.809 3.846 692,714 +0.04(+0.98%)
Feb 23, 2015 3.823 3.841 3.795 3.809 1,295,699 -0.01(-0.36%)
Feb 20, 2015 3.799 3.823 3.785 3.823 824,890 +0.02(+0.61%)
Feb 19, 2015 3.813 3.823 3.795 3.799 725,115 -0.02(-0.49%)
Feb 18, 2015 3.799 3.818 3.795 3.818 661,226 +0.01(+0.24%)
Feb 17, 2015 3.785 3.809 3.785 3.809 692,527 +0.01(+0.24%)
Feb 13, 2015 3.799 3.799 3.799 3.799 632,006 -0.00(-0.12%)
Feb 12, 2015 3.785 3.804 3.781 3.804 937,646 +0.04(+0.99%)
Feb 11, 2015 3.790 3.790 3.757 3.767 1,014,960 -0.02(-0.53%)
Feb 10, 2015 3.764 3.787 3.755 3.787 865,161 +0.04(+1.11%)
Feb 09, 2015 3.754 3.764 3.745 3.745 786,867 -0.02(-0.49%)
Feb 06, 2015 3.741 3.764 3.736 3.764 1,172,569 +0.02(+0.62%)
Feb 05, 2015 3.727 3.745 3.722 3.741 923,138 +0.02(+0.62%)
Feb 04, 2015 3.685 3.731 3.685 3.717 1,138,480 +0.02(+0.63%)
Feb 03, 2015 3.681 3.708 3.676 3.694 1,233,448 +0.04(+1.01%)
Feb 02, 2015 3.685 3.699 3.644 3.657 2,074,912 -0.05(-1.37%)
Jan 30, 2015 3.708 3.736 3.694 3.708 1,981,426 -0.00(-0.12%)
Jan 29, 2015 3.681 3.713 3.671 3.713 1,496,973 +0.04(+1.01%)
Jan 28, 2015 3.727 3.741 3.671 3.676 1,036,171 -0.05(-1.36%)
Jan 27, 2015 3.717 3.736 3.694 3.727 1,094,237 -0.01(-0.25%)
Jan 26, 2015 3.745 3.750 3.727 3.736 837,484 -0.01(-0.25%)
Jan 23, 2015 3.741 3.759 3.741 3.745 1,008,408 +0.00(+0.00%)
Jan 22, 2015 3.741 3.754 3.713 3.745 1,341,058 +0.03(+0.75%)
Jan 21, 2015 3.704 3.731 3.699 3.717 834,835 +0.00(+0.12%)
Jan 20, 2015 3.731 3.731 3.699 3.713 921,236 +0.01(+0.25%)
Jan 16, 2015 3.699 3.708 3.685 3.704 1,429,837 +0.00(+0.00%)
Jan 15, 2015 3.717 3.717 3.683 3.704 946,791 +0.00(+0.12%)
Jan 14, 2015 3.708 3.713 3.671 3.699 1,063,316 -0.03(-0.87%)
Jan 13, 2015 3.787 3.791 3.722 3.731 687,647 -0.03(-0.78%)
Jan 12, 2015 3.779 3.779 3.742 3.761 732,112 -0.02(-0.61%)
Jan 09, 2015 3.802 3.802 3.761 3.784 640,666 -0.00(-0.12%)
Jan 08, 2015 3.770 3.797 3.765 3.788 898,403 +0.06(+1.48%)
Jan 07, 2015 3.701 3.747 3.701 3.733 985,229 +0.06(+1.50%)
Jan 06, 2015 3.705 3.724 3.650 3.678 1,040,272 -0.01(-0.25%)
Jan 05, 2015 3.724 3.724 3.664 3.687 1,110,667 -0.05(-1.23%)
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.