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 (%)
Sep 30, 2014 3.668 3.699 3.655 3.664 1,429,861 -0.01(-0.24%)
Sep 29, 2014 3.646 3.677 3.646 3.672 1,181,003 +0.00(+0.12%)
Sep 26, 2014 3.650 3.673 3.646 3.668 756,653 +0.00(+0.12%)
Sep 25, 2014 3.699 3.699 3.655 3.664 1,073,572 -0.04(-0.97%)
Sep 24, 2014 3.677 3.704 3.668 3.699 720,681 +0.02(+0.61%)
Sep 23, 2014 3.677 3.695 3.672 3.677 625,360 -0.01(-0.36%)
Sep 22, 2014 3.713 3.717 3.681 3.690 714,936 -0.03(-0.72%)
Sep 19, 2014 3.722 3.731 3.708 3.717 806,942 +0.00(+0.00%)
Sep 18, 2014 3.713 3.731 3.713 3.717 762,450 +0.01(+0.24%)
Sep 17, 2014 3.717 3.726 3.704 3.708 973,020 -0.01(-0.24%)
Sep 16, 2014 3.681 3.731 3.677 3.717 976,814 +0.03(+0.85%)
Sep 15, 2014 3.681 3.690 3.668 3.686 794,388 +0.01(+0.37%)
Sep 12, 2014 3.699 3.699 3.664 3.672 442,741 -0.03(-0.72%)
Sep 11, 2014 3.699 3.704 3.681 3.699 843,135 -0.00(-0.04%)
Sep 10, 2014 3.683 3.705 3.678 3.701 1,112,540 +0.01(+0.36%)
Sep 09, 2014 3.705 3.710 3.679 3.687 699,960 -0.01(-0.36%)
Sep 08, 2014 3.710 3.723 3.687 3.701 693,824 -0.02(-0.48%)
Sep 05, 2014 3.692 3.723 3.692 3.719 874,071 +0.00(+0.12%)
Sep 04, 2014 3.736 3.745 3.710 3.714 771,484 -0.01(-0.36%)
Sep 03, 2014 3.736 3.740 3.723 3.727 734,349 -0.00(-0.12%)
Sep 02, 2014 3.750 3.750 3.723 3.732 777,737 -0.01(-0.36%)
Aug 29, 2014 3.727 3.745 3.745 3.745 891,353 +0.02(+0.48%)
Aug 28, 2014 3.701 3.727 3.701 3.727 960,249 +0.01(+0.24%)
Aug 27, 2014 3.710 3.723 3.710 3.719 686,340 +0.00(+0.12%)
Aug 26, 2014 3.710 3.710 3.710 3.714 732,071 +0.00(+0.12%)
Aug 25, 2014 3.710 3.718 3.705 3.710 411,044 +0.01(+0.24%)
Aug 22, 2014 3.719 3.719 3.692 3.701 501,427 -0.02(-0.48%)
Aug 21, 2014 3.692 3.719 3.692 3.719 1,115,774 +0.04(+1.09%)
Aug 20, 2014 3.683 3.683 3.674 3.679 792,413 -0.00(-0.12%)
Aug 19, 2014 3.674 3.683 3.670 3.683 481,013 +0.02(+0.48%)
Aug 18, 2014 3.652 3.665 3.652 3.665 557,735 +0.02(+0.49%)
Aug 15, 2014 3.665 3.670 3.630 3.647 513,235 -0.00(-0.12%)
Aug 14, 2014 3.634 3.656 3.632 3.652 694,229 +0.03(+0.74%)
Aug 13, 2014 3.603 3.630 3.603 3.625 872,851 +0.03(+0.74%)
Aug 12, 2014 3.616 3.625 3.585 3.599 768,270 -0.02(-0.49%)
Aug 11, 2014 3.590 3.616 3.590 3.616 637,950 +0.04(+0.99%)
Aug 08, 2014 3.559 3.567 3.541 3.581 477,502 +0.03(+0.88%)
Aug 07, 2014 3.550 3.563 3.536 3.550 726,991 +0.01(+0.38%)
Aug 06, 2014 3.532 3.550 3.501 3.536 1,039,660 -0.01(-0.25%)
Aug 05, 2014 3.581 3.585 3.541 3.545 1,200,986 -0.04(-1.24%)
Aug 04, 2014 3.559 3.590 3.559 3.590 627,330 +0.01(+0.25%)
Aug 01, 2014 3.625 3.652 3.576 3.581 1,157,483 -0.04(-1.10%)
Jul 31, 2014 3.710 3.710 3.621 3.621 1,222,640 -0.10(-2.63%)
Jul 30, 2014 3.732 3.736 3.710 3.719 793,433 +0.00(+0.00%)
Jul 29, 2014 3.741 3.754 3.714 3.719 1,044,027 -0.02(-0.59%)
Jul 28, 2014 3.750 3.754 3.727 3.741 586,848 +0.00(+0.00%)
Jul 25, 2014 3.745 3.754 3.736 3.741 533,394 -0.01(-0.24%)
Jul 24, 2014 3.754 3.763 3.739 3.750 694,229 -0.00(-0.12%)
Jul 23, 2014 3.736 3.754 3.728 3.754 1,288,438 +0.02(+0.48%)
Jul 22, 2014 3.719 3.741 3.719 3.736 538,719 +0.02(+0.60%)
Jul 21, 2014 3.727 3.732 3.714 3.714 651,671 -0.02(-0.59%)
Jul 18, 2014 3.719 3.741 3.719 3.736 681,617 +0.01(+0.36%)
Jul 17, 2014 3.727 3.745 3.719 3.723 1,121,111 -0.02(-0.48%)
Jul 16, 2014 3.727 3.741 3.723 3.741 686,754 +0.03(+0.84%)
Jul 15, 2014 3.727 3.736 3.705 3.710 648,072 -0.02(-0.48%)
Jul 14, 2014 3.736 3.745 3.723 3.727 491,174 +0.00(+0.12%)
Jul 11, 2014 3.723 3.732 3.701 3.723 712,160 +0.00(+0.12%)
Jul 10, 2014 3.710 3.723 3.696 3.719 678,813 -0.01(-0.24%)
Jul 09, 2014 3.732 3.736 3.715 3.727 767,086 +0.00(+0.00%)
Jul 08, 2014 3.723 3.727 3.714 3.727 880,657 +0.00(+0.00%)
Jul 07, 2014 3.701 3.732 3.701 3.727 1,118,311 +0.02(+0.60%)
Jul 03, 2014 3.683 3.705 3.705 3.705 567,225 +0.02(+0.48%)
Jul 02, 2014 3.727 3.732 3.679 3.687 1,853,982 -0.05(-1.31%)
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.