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 (%)
May 30, 2014 3.612 3.630 3.608 3.617 1,005,114 +0.00(+0.00%)
May 29, 2014 3.617 3.617 3.604 3.617 1,162,079 +0.00(+0.12%)
May 28, 2014 3.591 3.612 3.586 3.612 1,069,718 +0.02(+0.61%)
May 27, 2014 3.573 3.591 3.569 3.591 1,107,916 +0.02(+0.61%)
May 23, 2014 3.582 3.569 3.569 3.569 776,767 -0.01(-0.24%)
May 22, 2014 3.564 3.582 3.564 3.577 770,874 +0.01(+0.37%)
May 21, 2014 3.551 3.577 3.551 3.564 1,339,229 +0.02(+0.49%)
May 20, 2014 3.543 3.551 3.529 3.547 737,336 -0.00(-0.12%)
May 19, 2014 3.521 3.551 3.521 3.551 909,601 +0.01(+0.37%)
May 16, 2014 3.529 3.538 3.521 3.538 715,319 +0.01(+0.37%)
May 15, 2014 3.538 3.543 3.521 3.525 934,435 -0.01(-0.37%)
May 14, 2014 3.547 3.556 3.534 3.538 1,379,555 -0.01(-0.25%)
May 13, 2014 3.547 3.551 3.538 3.547 810,342 +0.00(+0.00%)
May 12, 2014 3.538 3.547 3.534 3.547 1,016,535 +0.02(+0.49%)
May 09, 2014 3.516 3.534 3.508 3.529 784,592 +0.01(+0.25%)
May 08, 2014 3.529 3.538 3.512 3.521 918,953 -0.00(-0.12%)
May 07, 2014 3.525 3.529 3.499 3.525 1,026,358 +0.01(+0.37%)
May 06, 2014 3.529 3.529 3.508 3.512 697,953 -0.01(-0.37%)
May 05, 2014 3.521 3.534 3.512 3.525 592,896 +0.00(+0.12%)
May 02, 2014 3.538 3.543 3.521 3.521 729,964 -0.01(-0.25%)
May 01, 2014 3.529 3.547 3.525 3.529 710,418 -0.01(-0.25%)
Apr 30, 2014 3.529 3.538 3.521 3.538 862,207 +0.01(+0.25%)
Apr 29, 2014 3.512 3.529 3.512 3.529 640,443 +0.02(+0.62%)
Apr 28, 2014 3.512 3.521 3.486 3.508 897,579 +0.01(+0.25%)
Apr 25, 2014 3.512 3.512 3.490 3.499 833,815 -0.02(-0.50%)
Apr 24, 2014 3.525 3.525 3.508 3.516 756,053 +0.00(+0.00%)
Apr 23, 2014 3.525 3.529 3.503 3.516 642,679 -0.01(-0.25%)
Apr 22, 2014 3.494 3.529 3.494 3.525 1,317,625 +0.03(+0.88%)
Apr 21, 2014 3.494 3.508 3.486 3.494 770,014 -0.01(-0.25%)
Apr 17, 2014 3.481 3.503 3.503 3.503 1,017,375 +0.02(+0.50%)
Apr 16, 2014 3.468 3.490 3.464 3.486 989,212 +0.03(+0.76%)
Apr 15, 2014 3.446 3.464 3.425 3.460 1,421,569 +0.01(+0.38%)
Apr 14, 2014 3.442 3.451 3.429 3.446 1,020,910 +0.03(+0.77%)
Apr 11, 2014 3.425 3.438 3.420 3.420 1,063,125 -0.02(-0.63%)
Apr 10, 2014 3.477 3.481 3.429 3.442 1,232,991 -0.03(-1.01%)
Apr 09, 2014 3.464 3.477 3.446 3.477 1,955,856 +0.03(+0.89%)
Apr 08, 2014 3.429 3.451 3.425 3.446 1,028,948 +0.02(+0.51%)
Apr 07, 2014 3.438 3.451 3.425 3.429 1,396,613 -0.02(-0.63%)
Apr 04, 2014 3.481 3.494 3.446 3.451 1,281,895 -0.02(-0.63%)
Apr 03, 2014 3.473 3.481 3.468 3.473 952,125 +0.00(+0.00%)
Apr 02, 2014 3.486 3.486 3.464 3.473 2,123,629 -0.01(-0.25%)
Apr 01, 2014 3.473 3.490 3.468 3.481 1,381,737 +0.01(+0.38%)
Mar 31, 2014 3.468 3.481 3.464 3.468 1,801,553 +0.02(+0.63%)
Mar 28, 2014 3.433 3.455 3.433 3.446 905,759 +0.02(+0.51%)
Mar 27, 2014 3.429 3.433 3.416 3.429 762,285 +0.00(+0.13%)
Mar 26, 2014 3.438 3.451 3.425 3.425 910,722 -0.01(-0.38%)
Mar 25, 2014 3.411 3.438 3.411 3.438 868,031 +0.03(+0.90%)
Mar 24, 2014 3.425 3.433 3.398 3.407 731,390 -0.02(-0.64%)
Mar 21, 2014 3.433 3.446 3.420 3.429 1,159,870 +0.00(+0.13%)
Mar 20, 2014 3.394 3.425 3.390 3.425 1,120,381 +0.03(+0.77%)
Mar 19, 2014 3.420 3.425 3.398 3.398 723,607 -0.03(-0.77%)
Mar 18, 2014 3.407 3.425 3.403 3.425 784,272 +0.03(+0.77%)
Mar 17, 2014 3.381 3.407 3.381 3.398 1,120,468 +0.02(+0.52%)
Mar 14, 2014 3.381 3.394 3.372 3.381 654,245 -0.00(-0.13%)
Mar 13, 2014 3.403 3.416 3.368 3.385 890,265 -0.01(-0.39%)
Mar 12, 2014 3.385 3.407 3.381 3.398 1,011,343 +0.00(+0.13%)
Mar 11, 2014 3.407 3.419 3.390 3.394 1,618,188 -0.01(-0.38%)
Mar 10, 2014 3.415 3.420 3.398 3.407 1,171,306 -0.01(-0.25%)
Mar 07, 2014 3.420 3.424 3.402 3.415 991,043 +0.00(+0.00%)
Mar 06, 2014 3.411 3.424 3.411 3.415 821,960 +0.01(+0.25%)
Mar 05, 2014 3.398 3.411 3.398 3.407 970,748 +0.00(+0.13%)
Mar 04, 2014 3.381 3.407 3.381 3.403 799,815 +0.04(+1.15%)
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.