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 (%)
Dec 30, 2016 4.330 4.330 4.330 0 +0.03(+0.62%)
Dec 29, 2016 4.304 4.325 4.283 4.304 883,829 +0.00(+0.00%)
Dec 28, 2016 4.378 4.378 4.288 4.304 1,542,281 -0.06(-1.46%)
Dec 27, 2016 4.373 4.384 4.362 4.368 529,207 +0.01(+0.24%)
Dec 23, 2016 4.357 4.357 4.357 0 +0.02(+0.37%)
Dec 22, 2016 4.357 4.378 4.341 4.341 826,648 -0.02(-0.37%)
Dec 21, 2016 4.346 4.373 4.341 4.357 670,001 +0.01(+0.24%)
Dec 20, 2016 4.330 4.362 4.330 4.346 765,399 +0.02(+0.49%)
Dec 19, 2016 4.336 4.341 4.320 4.325 433,105 -0.01(-0.12%)
Dec 16, 2016 4.336 4.341 4.320 4.330 1,073,464 +0.02(+0.37%)
Dec 15, 2016 4.314 4.341 4.299 4.314 1,179,982 +0.01(+0.21%)
Dec 14, 2016 4.306 4.311 4.284 4.306 1,026,268 -0.02(-0.37%)
Dec 13, 2016 4.295 4.327 4.284 4.321 1,110,135 +0.03(+0.74%)
Dec 12, 2016 4.284 4.290 4.269 4.290 999,648 +0.01(+0.25%)
Dec 09, 2016 4.263 4.279 4.253 4.279 1,121,918 +0.01(+0.25%)
Dec 08, 2016 4.284 4.284 4.248 4.269 1,148,930 -0.01(-0.25%)
Dec 07, 2016 4.232 4.279 4.232 4.279 922,056 +0.03(+0.62%)
Dec 06, 2016 4.221 4.253 4.216 4.253 776,161 +0.03(+0.75%)
Dec 05, 2016 4.242 4.248 4.221 4.221 1,024,242 +0.01(+0.13%)
Dec 02, 2016 4.226 4.253 4.216 4.216 704,648 -0.02(-0.37%)
Dec 01, 2016 4.221 4.253 4.216 4.232 877,859 +0.01(+0.25%)
Nov 30, 2016 4.242 4.253 4.216 4.221 991,392 +0.02(+0.38%)
Nov 29, 2016 4.221 4.242 4.195 4.205 1,144,656 -0.02(-0.50%)
Nov 28, 2016 4.242 4.248 4.221 4.226 570,123 -0.02(-0.37%)
Nov 25, 2016 4.226 4.253 4.221 4.242 403,766 +0.02(+0.50%)
Nov 23, 2016 4.221 4.221 4.221 0 +0.00(+0.00%)
Nov 22, 2016 4.205 4.226 4.195 4.221 796,844 +0.04(+1.01%)
Nov 21, 2016 4.195 4.200 4.174 4.179 1,090,612 +0.02(+0.38%)
Nov 18, 2016 4.205 4.216 4.163 4.163 1,494,335 -0.03(-0.63%)
Nov 17, 2016 4.184 4.226 4.184 4.189 556,697 -0.01(-0.13%)
Nov 16, 2016 4.163 4.205 4.142 4.195 912,105 +0.02(+0.51%)
Nov 15, 2016 4.105 4.174 4.105 4.174 757,073 +0.05(+1.28%)
Nov 14, 2016 4.131 4.152 4.094 4.121 1,180,658 +0.03(+0.65%)
Nov 11, 2016 4.089 4.105 4.063 4.094 502,444 -0.01(-0.26%)
Nov 10, 2016 4.078 4.115 4.042 4.105 819,337 +0.06(+1.39%)
Nov 09, 2016 3.933 4.048 3.929 4.048 928,539 +0.06(+1.58%)
Nov 08, 2016 3.985 4.012 3.970 3.985 718,767 +0.01(+0.13%)
Nov 07, 2016 3.928 3.985 3.928 3.980 833,964 +0.08(+2.16%)
Nov 04, 2016 3.928 3.938 3.896 3.896 820,502 -0.03(-0.80%)
Nov 03, 2016 3.938 3.964 3.922 3.928 574,954 -0.01(-0.27%)
Nov 02, 2016 3.970 4.006 3.938 3.938 908,714 -0.06(-1.57%)
Nov 01, 2016 4.033 4.052 3.996 4.001 954,334 -0.05(-1.30%)
Oct 31, 2016 4.059 4.059 4.038 4.054 813,140 +0.01(+0.26%)
Oct 28, 2016 4.038 4.059 4.022 4.043 596,384 -0.01(-0.13%)
Oct 27, 2016 4.091 4.096 4.043 4.048 495,437 -0.02(-0.52%)
Oct 26, 2016 4.059 4.080 4.054 4.070 984,340 +0.01(+0.26%)
Oct 25, 2016 4.048 4.064 4.038 4.059 456,678 +0.01(+0.26%)
Oct 24, 2016 4.043 4.064 4.043 4.048 579,690 +0.01(+0.13%)
Oct 21, 2016 4.022 4.046 4.012 4.043 590,259 +0.01(+0.13%)
Oct 20, 2016 4.022 4.043 4.017 4.038 489,497 +0.00(+0.00%)
Oct 19, 2016 4.022 4.046 4.012 4.038 707,388 +0.02(+0.52%)
Oct 18, 2016 3.991 4.017 3.991 4.017 656,390 +0.05(+1.32%)
Oct 17, 2016 3.996 4.006 3.949 3.964 1,133,059 -0.04(-0.92%)
Oct 14, 2016 4.038 4.041 4.001 4.001 752,591 -0.01(-0.26%)
Oct 13, 2016 4.033 4.045 3.943 4.012 2,010,568 -0.05(-1.29%)
Oct 12, 2016 4.075 4.091 4.064 4.064 575,395 -0.00(-0.04%)
Oct 11, 2016 4.108 4.108 4.061 4.066 578,475 -0.04(-1.02%)
Oct 10, 2016 4.097 4.118 4.097 4.108 402,399 +0.02(+0.38%)
Oct 07, 2016 4.103 4.108 4.082 4.092 868,187 +0.00(+0.00%)
Oct 06, 2016 4.087 4.103 4.082 4.092 613,906 +0.01(+0.13%)
Oct 05, 2016 4.082 4.103 4.066 4.087 980,079 +0.02(+0.51%)
Oct 04, 2016 4.097 4.103 4.066 4.066 1,240,129 -0.03(-0.64%)
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.