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 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 4.331 4.331 4.331 0 +0.03(+0.62%)
Dec 29, 2016 4.304 4.326 4.283 4.304 883,729 +0.00(+0.00%)
Dec 28, 2016 4.379 4.379 4.288 4.304 1,542,105 -0.06(-1.46%)
Dec 27, 2016 4.373 4.384 4.363 4.368 529,146 +0.01(+0.24%)
Dec 23, 2016 4.357 4.357 4.357 0 +0.02(+0.37%)
Dec 22, 2016 4.357 4.379 4.342 4.342 826,553 -0.02(-0.37%)
Dec 21, 2016 4.347 4.373 4.342 4.357 669,925 +0.01(+0.24%)
Dec 20, 2016 4.331 4.363 4.331 4.347 765,312 +0.02(+0.49%)
Dec 19, 2016 4.336 4.342 4.320 4.326 433,055 -0.01(-0.12%)
Dec 16, 2016 4.336 4.342 4.320 4.331 1,073,342 +0.02(+0.37%)
Dec 15, 2016 4.315 4.342 4.299 4.315 1,179,847 +0.01(+0.21%)
Dec 14, 2016 4.306 4.311 4.285 4.306 1,026,151 -0.02(-0.37%)
Dec 13, 2016 4.296 4.327 4.285 4.322 1,110,009 +0.03(+0.74%)
Dec 12, 2016 4.285 4.290 4.269 4.290 999,535 +0.01(+0.25%)
Dec 09, 2016 4.264 4.280 4.253 4.280 1,121,791 +0.01(+0.25%)
Dec 08, 2016 4.285 4.285 4.248 4.269 1,148,799 -0.01(-0.25%)
Dec 07, 2016 4.232 4.280 4.232 4.280 921,951 +0.03(+0.62%)
Dec 06, 2016 4.222 4.253 4.216 4.253 776,072 +0.03(+0.75%)
Dec 05, 2016 4.243 4.248 4.222 4.222 1,024,126 +0.01(+0.13%)
Dec 02, 2016 4.227 4.253 4.216 4.216 704,568 -0.02(-0.37%)
Dec 01, 2016 4.222 4.253 4.216 4.232 877,759 +0.01(+0.25%)
Nov 30, 2016 4.243 4.253 4.216 4.222 991,279 +0.02(+0.38%)
Nov 29, 2016 4.222 4.243 4.195 4.206 1,144,526 -0.02(-0.50%)
Nov 28, 2016 4.243 4.248 4.222 4.227 570,059 -0.02(-0.37%)
Nov 25, 2016 4.227 4.253 4.222 4.243 403,720 +0.02(+0.50%)
Nov 23, 2016 4.222 4.222 4.222 0 +0.00(+0.00%)
Nov 22, 2016 4.206 4.227 4.195 4.222 796,754 +0.04(+1.01%)
Nov 21, 2016 4.195 4.200 4.174 4.179 1,090,488 +0.02(+0.38%)
Nov 18, 2016 4.206 4.216 4.163 4.163 1,494,166 -0.03(-0.63%)
Nov 17, 2016 4.185 4.227 4.185 4.190 556,634 -0.01(-0.13%)
Nov 16, 2016 4.163 4.206 4.142 4.195 912,001 +0.02(+0.51%)
Nov 15, 2016 4.105 4.174 4.105 4.174 756,987 +0.05(+1.28%)
Nov 14, 2016 4.132 4.153 4.095 4.121 1,180,524 +0.03(+0.65%)
Nov 11, 2016 4.089 4.105 4.063 4.095 502,387 -0.01(-0.26%)
Nov 10, 2016 4.079 4.116 4.042 4.105 819,244 +0.06(+1.39%)
Nov 09, 2016 3.933 4.049 3.929 4.049 928,433 +0.06(+1.58%)
Nov 08, 2016 3.986 4.012 3.970 3.986 718,685 +0.01(+0.13%)
Nov 07, 2016 3.928 3.986 3.928 3.981 833,869 +0.08(+2.16%)
Nov 04, 2016 3.928 3.939 3.897 3.897 820,409 -0.03(-0.80%)
Nov 03, 2016 3.939 3.965 3.923 3.928 574,888 -0.01(-0.27%)
Nov 02, 2016 3.970 4.007 3.939 3.939 908,611 -0.06(-1.57%)
Nov 01, 2016 4.033 4.052 3.996 4.002 954,226 -0.05(-1.30%)
Oct 31, 2016 4.059 4.059 4.038 4.054 813,047 +0.01(+0.26%)
Oct 28, 2016 4.038 4.059 4.023 4.044 596,316 -0.01(-0.13%)
Oct 27, 2016 4.091 4.096 4.044 4.049 495,380 -0.02(-0.52%)
Oct 26, 2016 4.059 4.080 4.054 4.070 984,228 +0.01(+0.26%)
Oct 25, 2016 4.049 4.065 4.039 4.059 456,626 +0.01(+0.26%)
Oct 24, 2016 4.044 4.065 4.044 4.049 579,624 +0.01(+0.13%)
Oct 21, 2016 4.023 4.046 4.012 4.044 590,192 +0.01(+0.13%)
Oct 20, 2016 4.023 4.044 4.017 4.038 489,441 +0.00(+0.00%)
Oct 19, 2016 4.023 4.046 4.012 4.038 707,307 +0.02(+0.52%)
Oct 18, 2016 3.991 4.017 3.991 4.017 656,315 +0.05(+1.32%)
Oct 17, 2016 3.996 4.007 3.949 3.965 1,132,930 -0.04(-0.92%)
Oct 14, 2016 4.038 4.041 4.002 4.002 752,505 -0.01(-0.26%)
Oct 13, 2016 4.033 4.045 3.944 4.012 2,010,339 -0.05(-1.29%)
Oct 12, 2016 4.075 4.091 4.065 4.065 575,330 -0.00(-0.04%)
Oct 11, 2016 4.108 4.108 4.061 4.066 578,409 -0.04(-1.02%)
Oct 10, 2016 4.098 4.119 4.098 4.108 402,353 +0.02(+0.38%)
Oct 07, 2016 4.103 4.108 4.082 4.093 868,088 +0.00(+0.00%)
Oct 06, 2016 4.087 4.103 4.082 4.093 613,836 +0.01(+0.13%)
Oct 05, 2016 4.082 4.103 4.066 4.087 979,967 +0.02(+0.51%)
Oct 04, 2016 4.098 4.103 4.066 4.066 1,239,988 -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.