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 )

8.650 +0.110 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 27, 2015 3.919 3.933 3.905 3.924 877,458 +0.02(+0.60%)
Feb 26, 2015 3.886 3.900 3.886 3.900 1,059,998 +0.01(+0.36%)
Feb 25, 2015 3.900 3.924 3.881 3.886 867,868 -0.01(-0.24%)
Feb 24, 2015 3.872 3.900 3.858 3.896 683,868 +0.04(+0.98%)
Feb 23, 2015 3.872 3.891 3.844 3.858 1,279,152 -0.01(-0.36%)
Feb 20, 2015 3.848 3.872 3.834 3.872 814,355 +0.02(+0.61%)
Feb 19, 2015 3.863 3.872 3.844 3.848 715,855 -0.02(-0.49%)
Feb 18, 2015 3.848 3.867 3.844 3.867 652,782 +0.01(+0.24%)
Feb 17, 2015 3.834 3.858 3.834 3.858 683,683 +0.01(+0.24%)
Feb 13, 2015 3.848 3.848 3.848 3.848 623,935 -0.00(-0.12%)
Feb 12, 2015 3.834 3.853 3.830 3.853 925,672 +0.04(+0.99%)
Feb 11, 2015 3.839 3.839 3.806 3.815 1,001,999 -0.02(-0.53%)
Feb 10, 2015 3.812 3.836 3.803 3.836 854,144 +0.04(+1.11%)
Feb 09, 2015 3.803 3.812 3.794 3.794 776,847 -0.02(-0.49%)
Feb 06, 2015 3.789 3.812 3.784 3.812 1,157,638 +0.02(+0.62%)
Feb 05, 2015 3.775 3.794 3.770 3.789 911,382 +0.02(+0.62%)
Feb 04, 2015 3.733 3.780 3.733 3.765 1,123,983 +0.02(+0.63%)
Feb 03, 2015 3.728 3.756 3.723 3.742 1,217,742 +0.04(+1.01%)
Feb 02, 2015 3.733 3.747 3.691 3.705 2,048,490 -0.05(-1.37%)
Jan 30, 2015 3.756 3.784 3.742 3.756 1,956,194 -0.00(-0.12%)
Jan 29, 2015 3.728 3.761 3.719 3.761 1,477,910 +0.04(+1.01%)
Jan 28, 2015 3.775 3.789 3.719 3.723 1,022,977 -0.05(-1.36%)
Jan 27, 2015 3.765 3.784 3.742 3.775 1,080,303 -0.01(-0.25%)
Jan 26, 2015 3.794 3.798 3.775 3.784 826,820 -0.01(-0.25%)
Jan 23, 2015 3.789 3.808 3.789 3.794 995,567 +0.00(+0.00%)
Jan 22, 2015 3.789 3.803 3.761 3.794 1,323,981 +0.03(+0.75%)
Jan 21, 2015 3.751 3.780 3.747 3.765 824,204 +0.00(+0.12%)
Jan 20, 2015 3.780 3.780 3.747 3.761 909,505 +0.01(+0.25%)
Jan 16, 2015 3.747 3.756 3.733 3.751 1,411,629 +0.00(+0.00%)
Jan 15, 2015 3.765 3.765 3.730 3.751 934,735 +0.00(+0.12%)
Jan 14, 2015 3.756 3.761 3.719 3.747 1,049,776 -0.03(-0.87%)
Jan 13, 2015 3.836 3.840 3.770 3.780 678,890 -0.03(-0.77%)
Jan 12, 2015 3.828 3.828 3.790 3.809 722,815 -0.02(-0.61%)
Jan 09, 2015 3.851 3.851 3.809 3.832 632,530 -0.00(-0.12%)
Jan 08, 2015 3.818 3.846 3.814 3.837 886,995 +0.06(+1.48%)
Jan 07, 2015 3.748 3.795 3.748 3.781 972,719 +0.06(+1.50%)
Jan 06, 2015 3.753 3.772 3.697 3.725 1,027,062 -0.01(-0.25%)
Jan 05, 2015 3.772 3.772 3.711 3.735 1,096,563 -0.05(-1.23%)
Jan 02, 2015 3.804 3.814 3.767 3.781 1,186,386 +0.00(+0.00%)
Dec 31, 2014 3.842 3.781 3.781 3.781 2,615,493 -0.04(-0.98%)
Dec 30, 2014 3.818 3.832 3.814 3.818 1,357,565 -0.00(-0.12%)
Dec 29, 2014 3.874 3.879 3.823 3.823 1,062,247 -0.06(-1.56%)
Dec 26, 2014 3.874 3.888 3.865 3.884 529,878 +0.00(+0.12%)
Dec 24, 2014 3.870 3.879 3.879 3.879 467,734 +0.02(+0.48%)
Dec 23, 2014 3.874 3.884 3.856 3.860 782,828 -0.00(-0.12%)
Dec 22, 2014 3.846 3.874 3.828 3.865 768,957 +0.02(+0.48%)
Dec 19, 2014 3.818 3.860 3.818 3.846 743,827 +0.02(+0.49%)
Dec 18, 2014 3.832 3.832 3.790 3.828 1,119,282 +0.06(+1.69%)
Dec 17, 2014 3.699 3.764 3.694 3.764 885,221 +0.07(+1.88%)
Dec 16, 2014 3.690 3.745 3.685 3.694 1,319,729 -0.01(-0.37%)
Dec 15, 2014 3.792 3.792 3.708 3.708 959,297 -0.07(-1.84%)
Dec 12, 2014 3.824 3.833 3.768 3.778 814,225 -0.06(-1.45%)
Dec 11, 2014 3.805 3.856 3.805 3.833 863,910 +0.04(+0.98%)
Dec 10, 2014 3.838 3.838 3.787 3.796 1,000,588 -0.04(-0.97%)
Dec 09, 2014 3.843 3.847 3.805 3.833 803,103 -0.03(-0.84%)
Dec 08, 2014 3.875 3.889 3.866 3.866 664,177 -0.02(-0.60%)
Dec 05, 2014 3.884 3.889 3.866 3.889 919,566 +0.01(+0.36%)
Dec 04, 2014 3.880 3.884 3.866 3.875 615,226 -0.00(-0.12%)
Dec 03, 2014 3.866 3.889 3.866 3.880 648,929 +0.01(+0.36%)
Dec 02, 2014 3.852 3.870 3.852 3.866 972,940 +0.01(+0.36%)
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.