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 (%)
Jun 30, 2015 3.806 3.811 3.768 3.797 1,189,948 +0.03(+0.76%)
Jun 29, 2015 3.806 3.806 3.764 3.768 935,616 -0.05(-1.37%)
Jun 26, 2015 3.840 3.843 3.816 3.821 341,228 -0.02(-0.50%)
Jun 25, 2015 3.854 3.854 3.825 3.840 647,509 +0.00(+0.00%)
Jun 24, 2015 3.854 3.873 3.840 3.840 539,385 -0.02(-0.49%)
Jun 23, 2015 3.873 3.887 3.854 3.859 576,552 -0.01(-0.25%)
Jun 22, 2015 3.878 3.887 3.868 3.868 443,628 +0.00(+0.00%)
Jun 19, 2015 3.873 3.882 3.859 3.868 438,117 -0.01(-0.37%)
Jun 18, 2015 3.849 3.883 3.840 3.883 839,594 +0.05(+1.24%)
Jun 17, 2015 3.830 3.844 3.821 3.835 549,576 +0.00(+0.12%)
Jun 16, 2015 3.821 3.835 3.812 3.830 436,299 +0.00(+0.12%)
Jun 15, 2015 3.816 3.825 3.806 3.825 689,829 -0.00(-0.12%)
Jun 12, 2015 3.830 3.844 3.821 3.830 628,345 +0.00(+0.00%)
Jun 11, 2015 3.844 3.868 3.830 3.830 1,011,879 +0.00(+0.08%)
Jun 10, 2015 3.808 3.841 3.803 3.827 816,153 +0.02(+0.62%)
Jun 09, 2015 3.803 3.818 3.799 3.803 833,840 -0.01(-0.25%)
Jun 08, 2015 3.813 3.827 3.813 3.813 587,161 -0.01(-0.37%)
Jun 05, 2015 3.822 3.832 3.808 3.827 692,606 -0.00(-0.12%)
Jun 04, 2015 3.860 3.860 3.813 3.832 1,197,477 -0.03(-0.86%)
Jun 03, 2015 3.879 3.888 3.865 3.865 728,216 -0.01(-0.24%)
Jun 02, 2015 3.865 3.884 3.855 3.874 786,070 +0.00(+0.12%)
Jun 01, 2015 3.903 3.907 3.865 3.870 1,648,569 -0.03(-0.85%)
May 29, 2015 3.917 3.917 3.884 3.903 1,046,749 -0.00(-0.12%)
May 28, 2015 3.893 3.907 3.879 3.907 614,410 +0.00(+0.12%)
May 27, 2015 3.870 3.903 3.870 3.903 645,846 +0.05(+1.23%)
May 26, 2015 3.898 3.898 3.855 3.855 679,405 -0.04(-1.09%)
May 22, 2015 3.912 3.898 3.898 3.898 682,166 -0.01(-0.36%)
May 21, 2015 3.912 3.922 3.898 3.912 805,059 +0.00(+0.12%)
May 20, 2015 3.907 3.917 3.903 3.907 619,748 +0.01(+0.24%)
May 19, 2015 3.893 3.922 3.893 3.898 859,191 +0.00(+0.12%)
May 18, 2015 3.907 3.917 3.888 3.893 1,078,131 -0.02(-0.48%)
May 15, 2015 3.926 3.926 3.903 3.912 538,304 -0.00(-0.12%)
May 14, 2015 3.926 3.926 3.912 3.917 537,008 +0.00(+0.12%)
May 13, 2015 3.912 3.917 3.907 3.912 652,351 +0.01(+0.32%)
May 12, 2015 3.881 3.904 3.867 3.900 1,020,421 +0.01(+0.24%)
May 11, 2015 3.900 3.900 3.890 3.890 601,120 -0.01(-0.36%)
May 08, 2015 3.890 3.909 3.885 3.904 573,089 +0.04(+1.10%)
May 07, 2015 3.852 3.871 3.848 3.862 579,650 +0.00(+0.12%)
May 06, 2015 3.895 3.895 3.852 3.857 746,442 -0.03(-0.85%)
May 05, 2015 3.885 3.895 3.871 3.890 925,272 +0.00(+0.12%)
May 04, 2015 3.895 3.904 3.881 3.885 739,474 -0.00(-0.12%)
May 01, 2015 3.871 3.900 3.862 3.890 626,520 +0.03(+0.85%)
Apr 30, 2015 3.881 3.890 3.848 3.857 951,918 -0.02(-0.61%)
Apr 29, 2015 3.876 3.890 3.852 3.881 1,071,690 +0.00(+0.00%)
Apr 28, 2015 3.871 3.885 3.852 3.881 873,780 +0.01(+0.36%)
Apr 27, 2015 3.885 3.890 3.862 3.867 782,638 -0.01(-0.24%)
Apr 24, 2015 3.914 3.914 3.857 3.876 1,471,008 -0.02(-0.60%)
Apr 23, 2015 3.895 3.914 3.885 3.900 756,054 +0.00(+0.12%)
Apr 22, 2015 3.876 3.900 3.871 3.895 845,946 +0.03(+0.85%)
Apr 21, 2015 3.876 3.876 3.857 3.862 688,105 +0.00(+0.12%)
Apr 20, 2015 3.848 3.876 3.843 3.857 690,465 +0.01(+0.37%)
Apr 17, 2015 3.843 3.852 3.829 3.843 771,620 -0.02(-0.49%)
Apr 16, 2015 3.876 3.881 3.862 3.862 635,566 -0.01(-0.24%)
Apr 15, 2015 3.876 3.890 3.871 3.871 839,857 +0.01(+0.37%)
Apr 14, 2015 3.862 3.871 3.848 3.857 821,115 -0.00(-0.12%)
Apr 13, 2015 3.890 3.900 3.862 3.862 667,712 -0.02(-0.52%)
Apr 10, 2015 3.878 3.887 3.873 3.882 623,638 +0.00(+0.12%)
Apr 09, 2015 3.854 3.878 3.849 3.878 460,234 +0.02(+0.61%)
Apr 08, 2015 3.868 3.873 3.845 3.854 863,782 -0.00(-0.12%)
Apr 07, 2015 3.835 3.878 3.835 3.859 985,814 +0.02(+0.61%)
Apr 06, 2015 3.798 3.857 3.798 3.835 746,595 +0.02(+0.49%)
Apr 02, 2015 3.793 3.817 3.817 3.817 875,485 -0.01(-0.37%)
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.