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 )

8.230 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 29, 2016 3.898 3.898 3.852 3.862 1,064,277 -0.03(-0.79%)
Apr 28, 2016 3.893 3.923 3.888 3.893 725,542 -0.02(-0.39%)
Apr 27, 2016 3.903 3.913 3.898 3.908 626,090 +0.01(+0.13%)
Apr 26, 2016 3.903 3.913 3.882 3.903 766,552 +0.02(+0.39%)
Apr 25, 2016 3.893 3.903 3.882 3.888 612,785 -0.01(-0.26%)
Apr 22, 2016 3.877 3.898 3.877 3.898 560,338 +0.03(+0.66%)
Apr 21, 2016 3.893 3.900 3.872 3.872 730,390 -0.02(-0.39%)
Apr 20, 2016 3.888 3.898 3.878 3.888 771,023 +0.01(+0.13%)
Apr 19, 2016 3.877 3.893 3.867 3.882 924,156 +0.01(+0.13%)
Apr 18, 2016 3.837 3.877 3.837 3.877 945,361 +0.02(+0.40%)
Apr 15, 2016 3.847 3.867 3.842 3.862 624,273 +0.01(+0.13%)
Apr 14, 2016 3.826 3.857 3.821 3.857 684,094 +0.03(+0.67%)
Apr 13, 2016 3.821 3.837 3.816 3.831 734,776 +0.02(+0.63%)
Apr 12, 2016 3.787 3.808 3.777 3.808 664,990 +0.03(+0.67%)
Apr 11, 2016 3.797 3.803 3.772 3.782 527,133 +0.00(+0.00%)
Apr 08, 2016 3.803 3.813 3.762 3.782 857,460 +0.00(+0.00%)
Apr 07, 2016 3.803 3.803 3.767 3.782 1,038,075 -0.03(-0.67%)
Apr 06, 2016 3.787 3.808 3.782 3.808 638,852 +0.03(+0.81%)
Apr 05, 2016 3.792 3.792 3.758 3.777 980,099 -0.03(-0.80%)
Apr 04, 2016 3.823 3.838 3.772 3.808 1,090,907 -0.04(-0.92%)
Apr 01, 2016 3.818 3.843 3.808 3.843 1,077,751 +0.02(+0.53%)
Mar 31, 2016 3.813 3.833 3.803 3.823 1,650,973 +0.03(+0.80%)
Mar 30, 2016 3.803 3.823 3.792 3.792 1,114,461 -0.01(-0.13%)
Mar 29, 2016 3.747 3.803 3.742 3.797 1,820,976 +0.05(+1.35%)
Mar 28, 2016 3.737 3.757 3.737 3.747 916,892 +0.02(+0.54%)
Mar 24, 2016 3.732 3.726 3.726 3.726 956,404 -0.02(-0.41%)
Mar 23, 2016 3.757 3.782 3.737 3.742 738,938 -0.02(-0.54%)
Mar 22, 2016 3.772 3.792 3.759 3.762 912,405 -0.02(-0.54%)
Mar 21, 2016 3.757 3.782 3.757 3.782 766,443 +0.02(+0.40%)
Mar 18, 2016 3.767 3.777 3.752 3.767 680,130 +0.02(+0.41%)
Mar 17, 2016 3.747 3.767 3.732 3.752 1,165,798 +0.02(+0.41%)
Mar 16, 2016 3.716 3.747 3.716 3.737 1,143,037 +0.01(+0.27%)
Mar 15, 2016 3.726 3.742 3.721 3.726 879,409 -0.03(-0.68%)
Mar 14, 2016 3.762 3.772 3.752 3.752 500,648 -0.02(-0.40%)
Mar 11, 2016 3.726 3.767 3.726 3.767 599,750 +0.06(+1.73%)
Mar 10, 2016 3.708 3.713 3.668 3.703 621,102 +0.02(+0.41%)
Mar 09, 2016 3.693 3.713 3.683 3.688 844,336 +0.01(+0.14%)
Mar 08, 2016 3.708 3.718 3.678 3.683 681,869 -0.04(-1.08%)
Mar 07, 2016 3.723 3.738 3.713 3.723 548,507 -0.01(-0.27%)
Mar 04, 2016 3.723 3.748 3.718 3.733 978,934 +0.01(+0.27%)
Mar 03, 2016 3.723 3.728 3.698 3.723 1,356,741 +0.01(+0.14%)
Mar 02, 2016 3.657 3.718 3.652 3.718 956,396 +0.05(+1.23%)
Mar 01, 2016 3.637 3.673 3.627 3.673 885,941 +0.06(+1.67%)
Feb 29, 2016 3.637 3.652 3.602 3.612 1,127,351 -0.01(-0.14%)
Feb 26, 2016 3.627 3.632 3.602 3.617 775,336 +0.00(+0.00%)
Feb 25, 2016 3.582 3.617 3.567 3.617 748,336 +0.02(+0.56%)
Feb 24, 2016 3.532 3.597 3.511 3.597 768,974 +0.04(+0.99%)
Feb 23, 2016 3.577 3.584 3.554 3.562 591,796 -0.02(-0.56%)
Feb 22, 2016 3.562 3.602 3.562 3.582 1,157,517 +0.04(+0.99%)
Feb 19, 2016 3.542 3.557 3.526 3.547 776,306 -0.02(-0.42%)
Feb 18, 2016 3.592 3.592 3.557 3.562 735,771 -0.03(-0.70%)
Feb 17, 2016 3.557 3.587 3.537 3.587 1,033,706 +0.07(+1.86%)
Feb 16, 2016 3.506 3.521 3.466 3.521 847,700 +0.07(+1.89%)
Feb 12, 2016 3.426 3.456 3.456 3.456 865,653 +0.04(+1.18%)
Feb 11, 2016 3.416 3.416 3.375 3.416 1,208,512 -0.05(-1.36%)
Feb 10, 2016 3.473 3.489 3.455 3.463 716,551 +0.02(+0.44%)
Feb 09, 2016 3.403 3.468 3.388 3.448 861,534 -0.01(-0.29%)
Feb 08, 2016 3.483 3.488 3.443 3.458 1,212,686 -0.06(-1.57%)
Feb 05, 2016 3.568 3.568 3.503 3.513 1,094,860 -0.07(-1.96%)
Feb 04, 2016 3.573 3.603 3.553 3.583 1,055,010 +0.01(+0.28%)
Feb 03, 2016 3.563 3.583 3.508 3.573 910,650 +0.02(+0.56%)
Feb 02, 2016 3.588 3.593 3.533 3.553 933,041 -0.07(-1.80%)
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.