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 )

8.050 -0.054 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2014 3.277 3.302 3.268 3.277 963,341 -0.03(-0.77%)
Jan 30, 2014 3.294 3.311 3.294 3.302 1,331,562 +0.02(+0.65%)
Jan 29, 2014 3.289 3.298 3.272 3.281 1,125,157 -0.03(-1.03%)
Jan 28, 2014 3.298 3.315 3.298 3.315 893,787 +0.02(+0.65%)
Jan 27, 2014 3.311 3.315 3.268 3.294 1,028,724 -0.01(-0.39%)
Jan 24, 2014 3.345 3.345 3.306 3.306 1,204,258 -0.05(-1.52%)
Jan 23, 2014 3.370 3.375 3.345 3.357 1,171,978 -0.02(-0.51%)
Jan 22, 2014 3.387 3.396 3.375 3.375 1,363,258 -0.00(-0.13%)
Jan 21, 2014 3.375 3.387 3.366 3.379 850,105 +0.02(+0.51%)
Jan 17, 2014 3.375 3.362 3.362 3.362 1,092,060 -0.01(-0.25%)
Jan 16, 2014 3.379 3.379 3.370 3.370 1,093,928 -0.00(-0.13%)
Jan 15, 2014 3.370 3.375 3.366 3.375 1,212,719 +0.01(+0.25%)
Jan 14, 2014 3.357 3.379 3.357 3.366 1,550,364 +0.01(+0.25%)
Jan 13, 2014 3.392 3.409 3.357 3.357 1,299,270 -0.05(-1.50%)
Jan 10, 2014 3.392 3.409 3.387 3.409 752,869 +0.01(+0.38%)
Jan 09, 2014 3.400 3.404 3.387 3.396 833,700 -0.01(-0.25%)
Jan 08, 2014 3.396 3.409 3.392 3.404 956,854 +0.00(+0.00%)
Jan 07, 2014 3.400 3.409 3.392 3.404 1,647,596 +0.04(+1.14%)
Jan 06, 2014 3.392 3.396 3.366 3.366 2,127,609 -0.01(-0.38%)
Jan 03, 2014 3.375 3.387 3.357 3.379 2,089,639 -0.01(-0.25%)
Jan 02, 2014 3.387 3.387 3.362 3.387 2,180,450 +0.00(+0.13%)
Dec 31, 2013 3.400 3.383 3.383 3.383 2,185,294 +0.01(+0.25%)
Dec 30, 2013 3.375 3.387 3.362 3.375 1,400,757 -0.00(-0.13%)
Dec 27, 2013 3.396 3.396 3.379 3.379 748,954 -0.01(-0.38%)
Dec 26, 2013 3.366 3.392 3.366 3.392 1,294,308 +0.03(+0.89%)
Dec 24, 2013 3.366 3.370 3.357 3.362 531,560 +0.01(+0.25%)
Dec 23, 2013 3.366 3.366 3.349 3.353 1,660,138 +0.02(+0.51%)
Dec 20, 2013 3.319 3.357 3.311 3.336 1,813,761 +0.01(+0.38%)
Dec 19, 2013 3.306 3.323 3.298 3.323 1,326,894 +0.02(+0.52%)
Dec 18, 2013 3.255 3.311 3.247 3.306 1,830,542 +0.05(+1.44%)
Dec 17, 2013 3.259 3.264 3.247 3.259 1,124,232 -0.00(-0.13%)
Dec 16, 2013 3.251 3.267 3.251 3.264 1,351,275 +0.02(+0.52%)
Dec 13, 2013 3.247 3.251 3.234 3.247 1,001,618 +0.01(+0.26%)
Dec 12, 2013 3.239 3.251 3.226 3.239 1,423,533 +0.00(+0.00%)
Dec 11, 2013 3.272 3.276 3.234 3.239 1,533,859 -0.03(-1.02%)
Dec 10, 2013 3.268 3.285 3.264 3.272 1,377,661 -0.01(-0.26%)
Dec 09, 2013 3.285 3.285 3.259 3.280 1,343,718 +0.00(+0.00%)
Dec 06, 2013 3.268 3.285 3.264 3.280 1,541,671 +0.03(+0.77%)
Dec 05, 2013 3.255 3.264 3.247 3.255 895,291 -0.01(-0.38%)
Dec 04, 2013 3.259 3.272 3.247 3.268 1,074,595 +0.00(+0.13%)
Dec 03, 2013 3.272 3.280 3.255 3.264 968,390 -0.01(-0.26%)
Dec 02, 2013 3.289 3.293 3.272 3.272 878,064 -0.02(-0.51%)
Nov 29, 2013 3.293 3.301 3.289 3.289 280,265 +0.00(+0.00%)
Nov 27, 2013 3.285 3.297 3.278 3.289 591,064 +0.00(+0.13%)
Nov 26, 2013 3.285 3.297 3.283 3.285 884,637 -0.00(-0.13%)
Nov 25, 2013 3.297 3.305 3.285 3.289 1,109,003 -0.01(-0.38%)
Nov 22, 2013 3.293 3.301 3.289 3.301 1,017,755 +0.00(+0.13%)
Nov 21, 2013 3.285 3.297 3.280 3.297 1,028,352 +0.02(+0.64%)
Nov 20, 2013 3.280 3.293 3.268 3.276 1,068,228 -0.00(-0.13%)
Nov 19, 2013 3.276 3.293 3.272 3.280 1,318,918 -0.00(-0.13%)
Nov 18, 2013 3.285 3.297 3.272 3.285 1,181,307 -0.01(-0.25%)
Nov 15, 2013 3.301 3.301 3.276 3.293 1,365,596 +0.01(+0.38%)
Nov 14, 2013 3.268 3.280 3.259 3.280 1,287,081 +0.04(+1.16%)
Nov 12, 2013 3.239 3.247 3.230 3.243 1,044,936 -0.01(-0.26%)
Nov 11, 2013 3.239 3.255 3.239 3.251 812,764 +0.00(+0.00%)
Nov 08, 2013 3.222 3.251 3.205 3.251 1,422,599 +0.03(+0.78%)
Nov 07, 2013 3.264 3.268 3.222 3.226 1,171,245 -0.04(-1.15%)
Nov 06, 2013 3.247 3.264 3.243 3.264 1,188,649 +0.02(+0.65%)
Nov 05, 2013 3.222 3.251 3.218 3.243 947,318 +0.00(+0.00%)
Nov 04, 2013 3.234 3.243 3.230 3.243 729,175 +0.01(+0.26%)
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.