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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2014 3.793 3.733 3.733 3.733 2,648,830 -0.04(-0.98%)
Dec 30, 2014 3.770 3.784 3.766 3.770 1,374,869 -0.00(-0.12%)
Dec 29, 2014 3.825 3.830 3.775 3.775 1,075,787 -0.06(-1.56%)
Dec 26, 2014 3.825 3.839 3.816 3.835 536,632 +0.00(+0.12%)
Dec 24, 2014 3.821 3.830 3.830 3.830 473,696 +0.02(+0.48%)
Dec 23, 2014 3.825 3.835 3.807 3.812 792,807 -0.00(-0.12%)
Dec 22, 2014 3.798 3.825 3.779 3.816 778,759 +0.02(+0.48%)
Dec 19, 2014 3.770 3.812 3.770 3.798 753,308 +0.02(+0.49%)
Dec 18, 2014 3.784 3.784 3.743 3.779 1,133,549 +0.06(+1.69%)
Dec 17, 2014 3.653 3.717 3.648 3.717 896,471 +0.07(+1.88%)
Dec 16, 2014 3.643 3.698 3.639 3.648 1,336,500 -0.01(-0.37%)
Dec 15, 2014 3.744 3.744 3.662 3.662 971,488 -0.07(-1.84%)
Dec 12, 2014 3.776 3.785 3.721 3.730 824,573 -0.05(-1.45%)
Dec 11, 2014 3.758 3.808 3.758 3.785 874,889 +0.04(+0.98%)
Dec 10, 2014 3.790 3.790 3.739 3.749 1,013,304 -0.04(-0.97%)
Dec 09, 2014 3.794 3.799 3.758 3.785 813,309 -0.03(-0.84%)
Dec 08, 2014 3.826 3.840 3.817 3.817 672,617 -0.02(-0.60%)
Dec 05, 2014 3.835 3.840 3.817 3.840 931,252 +0.01(+0.36%)
Dec 04, 2014 3.831 3.835 3.817 3.826 623,044 -0.00(-0.12%)
Dec 03, 2014 3.817 3.840 3.817 3.831 657,176 +0.01(+0.36%)
Dec 02, 2014 3.803 3.822 3.803 3.817 985,304 +0.01(+0.36%)
Dec 01, 2014 3.817 3.824 3.799 3.803 989,154 -0.04(-0.95%)
Nov 28, 2014 3.835 3.840 3.826 3.840 504,599 +0.00(+0.12%)
Nov 26, 2014 3.831 3.835 3.835 3.835 895,117 +0.00(+0.12%)
Nov 25, 2014 3.831 3.835 3.822 3.831 840,360 +0.00(+0.12%)
Nov 24, 2014 3.826 3.831 3.822 3.826 1,483,731 +0.01(+0.36%)
Nov 21, 2014 3.845 3.849 3.813 3.813 1,543,445 -0.01(-0.24%)
Nov 20, 2014 3.822 3.829 3.817 3.822 1,013,042 -0.00(-0.12%)
Nov 19, 2014 3.826 3.831 3.817 3.826 837,052 -0.01(-0.36%)
Nov 18, 2014 3.813 3.840 3.813 3.840 588,638 +0.02(+0.60%)
Nov 17, 2014 3.813 3.826 3.803 3.817 452,029 -0.01(-0.24%)
Nov 14, 2014 3.831 3.835 3.813 3.826 796,100 +0.00(+0.00%)
Nov 13, 2014 3.817 3.835 3.813 3.826 830,991 +0.02(+0.48%)
Nov 12, 2014 3.845 3.845 3.808 3.808 954,920 -0.04(-1.11%)
Nov 11, 2014 3.805 3.851 3.796 3.851 855,034 +0.05(+1.19%)
Nov 10, 2014 3.833 3.833 3.796 3.805 1,023,363 -0.02(-0.59%)
Nov 07, 2014 3.842 3.842 3.814 3.828 915,473 -0.02(-0.47%)
Nov 06, 2014 3.833 3.846 3.819 3.846 723,220 +0.01(+0.36%)
Nov 05, 2014 3.842 3.842 3.805 3.833 1,035,246 +0.02(+0.48%)
Nov 04, 2014 3.814 3.819 3.787 3.814 1,023,832 -0.02(-0.59%)
Nov 03, 2014 3.819 3.851 3.801 3.837 2,236,626 +0.04(+1.08%)
Oct 31, 2014 3.838 3.838 3.787 3.796 1,498,439 +0.03(+0.72%)
Oct 30, 2014 3.737 3.801 3.737 3.769 964,733 +0.00(+0.00%)
Oct 29, 2014 3.773 3.778 3.746 3.769 862,651 +0.00(+0.12%)
Oct 28, 2014 3.746 3.769 3.737 3.764 1,069,568 +0.04(+0.98%)
Oct 27, 2014 3.719 3.728 3.728 3.728 554,765 +0.00(+0.00%)
Oct 24, 2014 3.710 3.728 3.705 3.728 629,024 +0.02(+0.49%)
Oct 23, 2014 3.705 3.714 3.696 3.710 804,291 +0.04(+0.99%)
Oct 22, 2014 3.701 3.710 3.664 3.673 1,002,784 -0.02(-0.61%)
Oct 21, 2014 3.623 3.696 3.610 3.696 1,537,505 +0.09(+2.52%)
Oct 20, 2014 3.592 3.610 3.587 3.605 731,104 -0.00(-0.13%)
Oct 17, 2014 3.560 3.619 3.546 3.610 1,046,952 +0.09(+2.45%)
Oct 16, 2014 3.423 3.528 3.414 3.523 1,835,774 +0.07(+1.97%)
Oct 15, 2014 3.455 3.473 3.305 3.455 2,732,610 -0.05(-1.30%)
Oct 14, 2014 3.473 3.514 3.469 3.501 1,791,658 +0.02(+0.52%)
Oct 13, 2014 3.569 3.582 3.482 3.482 1,270,778 -0.09(-2.42%)
Oct 10, 2014 3.614 3.642 3.569 3.569 1,165,388 -0.05(-1.50%)
Oct 09, 2014 3.668 3.672 3.619 3.623 791,039 -0.04(-1.22%)
Oct 08, 2014 3.623 3.668 3.592 3.668 983,029 +0.05(+1.36%)
Oct 07, 2014 3.623 3.646 3.614 3.619 925,723 -0.02(-0.61%)
Oct 06, 2014 3.650 3.668 3.637 3.641 987,895 +0.00(+0.12%)
Oct 03, 2014 3.628 3.646 3.623 3.637 941,827 +0.04(+0.99%)
Oct 02, 2014 3.601 3.610 3.552 3.601 2,057,556 -0.02(-0.62%)
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.