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 )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 27, 2015 3.842 3.856 3.829 3.847 894,972 +0.02(+0.60%)
Feb 26, 2015 3.810 3.824 3.810 3.824 1,081,156 +0.01(+0.36%)
Feb 25, 2015 3.824 3.847 3.805 3.810 885,192 -0.01(-0.24%)
Feb 24, 2015 3.796 3.824 3.782 3.819 697,518 +0.04(+0.98%)
Feb 23, 2015 3.796 3.815 3.768 3.782 1,304,685 -0.01(-0.36%)
Feb 20, 2015 3.773 3.796 3.759 3.796 830,610 +0.02(+0.61%)
Feb 19, 2015 3.787 3.796 3.768 3.773 730,143 -0.02(-0.49%)
Feb 18, 2015 3.773 3.792 3.768 3.792 665,811 +0.01(+0.24%)
Feb 17, 2015 3.759 3.782 3.759 3.782 697,330 +0.01(+0.24%)
Feb 13, 2015 3.773 3.773 3.773 3.773 636,389 -0.00(-0.12%)
Feb 12, 2015 3.759 3.778 3.755 3.778 944,149 +0.04(+0.99%)
Feb 11, 2015 3.764 3.764 3.732 3.741 1,021,999 -0.02(-0.53%)
Feb 10, 2015 3.738 3.761 3.729 3.761 871,161 +0.04(+1.11%)
Feb 09, 2015 3.729 3.738 3.719 3.719 792,324 -0.02(-0.49%)
Feb 06, 2015 3.715 3.738 3.710 3.738 1,180,701 +0.02(+0.62%)
Feb 05, 2015 3.701 3.719 3.696 3.715 929,540 +0.02(+0.62%)
Feb 04, 2015 3.660 3.706 3.660 3.692 1,146,375 +0.02(+0.63%)
Feb 03, 2015 3.655 3.683 3.651 3.669 1,242,002 +0.04(+1.01%)
Feb 02, 2015 3.660 3.674 3.618 3.632 2,089,302 -0.05(-1.37%)
Jan 30, 2015 3.683 3.710 3.669 3.683 1,995,167 -0.00(-0.12%)
Jan 29, 2015 3.655 3.687 3.646 3.687 1,507,354 +0.04(+1.01%)
Jan 28, 2015 3.701 3.715 3.646 3.651 1,043,357 -0.05(-1.37%)
Jan 27, 2015 3.692 3.710 3.669 3.701 1,101,825 -0.01(-0.25%)
Jan 26, 2015 3.719 3.724 3.701 3.710 843,292 -0.01(-0.25%)
Jan 23, 2015 3.715 3.733 3.715 3.719 1,015,401 +0.00(+0.00%)
Jan 22, 2015 3.715 3.729 3.687 3.719 1,350,358 +0.03(+0.75%)
Jan 21, 2015 3.678 3.706 3.674 3.692 840,624 +0.00(+0.12%)
Jan 20, 2015 3.706 3.706 3.674 3.687 927,625 +0.01(+0.25%)
Jan 16, 2015 3.674 3.683 3.660 3.678 1,439,753 +0.00(+0.00%)
Jan 15, 2015 3.692 3.692 3.657 3.678 953,358 +0.00(+0.13%)
Jan 14, 2015 3.683 3.687 3.646 3.674 1,070,690 -0.03(-0.87%)
Jan 13, 2015 3.761 3.765 3.696 3.706 692,416 -0.03(-0.78%)
Jan 12, 2015 3.753 3.753 3.716 3.735 737,189 -0.02(-0.61%)
Jan 09, 2015 3.776 3.776 3.735 3.758 645,109 -0.00(-0.12%)
Jan 08, 2015 3.744 3.771 3.739 3.762 904,634 +0.05(+1.48%)
Jan 07, 2015 3.675 3.721 3.675 3.707 992,062 +0.05(+1.50%)
Jan 06, 2015 3.680 3.698 3.625 3.653 1,047,486 -0.01(-0.25%)
Jan 05, 2015 3.698 3.698 3.639 3.662 1,118,369 -0.05(-1.23%)
Jan 02, 2015 3.730 3.739 3.694 3.707 1,209,978 +0.00(+0.00%)
Dec 31, 2014 3.767 3.707 3.707 3.707 2,667,504 -0.04(-0.98%)
Dec 30, 2014 3.744 3.758 3.739 3.744 1,384,561 -0.00(-0.12%)
Dec 29, 2014 3.799 3.803 3.748 3.748 1,083,371 -0.06(-1.56%)
Dec 26, 2014 3.799 3.812 3.790 3.808 540,415 +0.00(+0.12%)
Dec 24, 2014 3.794 3.803 3.803 3.803 477,036 +0.02(+0.48%)
Dec 23, 2014 3.799 3.808 3.780 3.785 798,396 -0.00(-0.12%)
Dec 22, 2014 3.771 3.799 3.753 3.790 784,249 +0.02(+0.48%)
Dec 19, 2014 3.744 3.785 3.744 3.771 758,618 +0.02(+0.49%)
Dec 18, 2014 3.758 3.758 3.716 3.753 1,141,540 +0.06(+1.69%)
Dec 17, 2014 3.627 3.691 3.622 3.691 902,791 +0.07(+1.88%)
Dec 16, 2014 3.618 3.672 3.613 3.622 1,345,922 -0.01(-0.37%)
Dec 15, 2014 3.718 3.718 3.636 3.636 978,337 -0.07(-1.84%)
Dec 12, 2014 3.750 3.759 3.695 3.704 830,386 -0.05(-1.45%)
Dec 11, 2014 3.731 3.781 3.731 3.759 881,057 +0.04(+0.98%)
Dec 10, 2014 3.763 3.763 3.713 3.722 1,020,448 -0.04(-0.97%)
Dec 09, 2014 3.768 3.772 3.731 3.759 819,043 -0.03(-0.84%)
Dec 08, 2014 3.800 3.813 3.790 3.790 677,359 -0.02(-0.60%)
Dec 05, 2014 3.809 3.813 3.790 3.813 937,817 +0.01(+0.36%)
Dec 04, 2014 3.804 3.809 3.790 3.800 627,437 -0.00(-0.12%)
Dec 03, 2014 3.790 3.813 3.790 3.804 661,809 +0.01(+0.36%)
Dec 02, 2014 3.777 3.795 3.777 3.790 992,251 +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.