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 (%)
Jun 30, 2014 3.731 3.754 3.723 3.727 1,656,526 +0.01(+0.36%)
Jun 27, 2014 3.669 3.714 3.669 3.714 948,258 +0.04(+1.09%)
Jun 26, 2014 3.683 3.687 3.656 3.674 1,927,527 -0.00(-0.12%)
Jun 25, 2014 3.678 3.709 3.674 3.678 2,064,390 -0.00(-0.12%)
Jun 24, 2014 3.674 3.696 3.674 3.683 952,594 +0.00(+0.00%)
Jun 23, 2014 3.700 3.714 3.678 3.683 1,113,479 -0.02(-0.60%)
Jun 20, 2014 3.700 3.714 3.700 3.705 1,280,136 +0.00(+0.00%)
Jun 19, 2014 3.683 3.709 3.678 3.705 2,108,807 +0.03(+0.85%)
Jun 18, 2014 3.647 3.674 3.647 3.674 651,671 +0.03(+0.73%)
Jun 17, 2014 3.647 3.663 3.647 3.647 650,364 -0.01(-0.24%)
Jun 16, 2014 3.651 3.665 3.647 3.656 1,064,974 -0.00(-0.12%)
Jun 13, 2014 3.678 3.687 3.647 3.660 1,301,592 -0.01(-0.36%)
Jun 12, 2014 3.656 3.674 3.638 3.674 2,196,332 +0.03(+0.85%)
Jun 11, 2014 3.643 3.647 3.634 3.643 901,837 -0.01(-0.36%)
Jun 10, 2014 3.647 3.656 3.643 3.656 991,413 +0.01(+0.36%)
Jun 06, 2014 3.660 3.669 3.642 3.643 707,887 -0.02(-0.60%)
Jun 05, 2014 3.651 3.664 3.634 3.664 954,246 +0.01(+0.24%)
Jun 04, 2014 3.634 3.656 3.625 3.656 1,662,875 +0.02(+0.48%)
Jun 03, 2014 3.621 3.640 3.621 3.638 911,877 +0.01(+0.24%)
Jun 02, 2014 3.616 3.634 3.612 3.629 819,566 +0.01(+0.36%)
May 30, 2014 3.612 3.629 3.608 3.616 1,005,228 +0.00(+0.00%)
May 29, 2014 3.616 3.616 3.603 3.616 1,162,211 +0.00(+0.12%)
May 28, 2014 3.590 3.612 3.586 3.612 1,069,840 +0.02(+0.61%)
May 27, 2014 3.573 3.590 3.568 3.590 1,108,042 +0.02(+0.61%)
May 23, 2014 3.581 3.568 3.568 3.568 776,856 -0.01(-0.24%)
May 22, 2014 3.564 3.581 3.564 3.577 770,962 +0.01(+0.37%)
May 21, 2014 3.551 3.577 3.551 3.564 1,339,382 +0.02(+0.49%)
May 20, 2014 3.542 3.551 3.529 3.546 737,420 -0.00(-0.12%)
May 19, 2014 3.520 3.551 3.520 3.551 909,704 +0.01(+0.37%)
May 16, 2014 3.529 3.538 3.520 3.538 715,401 +0.01(+0.37%)
May 15, 2014 3.538 3.542 3.520 3.525 934,542 -0.01(-0.37%)
May 14, 2014 3.546 3.555 3.533 3.538 1,379,713 -0.01(-0.25%)
May 13, 2014 3.546 3.551 3.538 3.546 810,435 +0.00(+0.00%)
May 12, 2014 3.538 3.546 3.533 3.546 1,016,651 +0.02(+0.50%)
May 09, 2014 3.516 3.533 3.507 3.529 784,682 +0.01(+0.25%)
May 08, 2014 3.529 3.538 3.512 3.520 919,057 -0.00(-0.12%)
May 07, 2014 3.525 3.529 3.498 3.525 1,026,475 +0.01(+0.37%)
May 06, 2014 3.529 3.529 3.507 3.512 698,032 -0.01(-0.37%)
May 05, 2014 3.520 3.533 3.512 3.525 592,963 +0.00(+0.12%)
May 02, 2014 3.538 3.542 3.520 3.520 730,047 -0.01(-0.25%)
May 01, 2014 3.529 3.546 3.525 3.529 710,499 -0.01(-0.25%)
Apr 30, 2014 3.529 3.538 3.520 3.538 862,305 +0.01(+0.25%)
Apr 29, 2014 3.512 3.529 3.512 3.529 640,516 +0.02(+0.62%)
Apr 28, 2014 3.512 3.520 3.485 3.507 897,682 +0.01(+0.25%)
Apr 25, 2014 3.512 3.512 3.490 3.498 833,910 -0.02(-0.50%)
Apr 24, 2014 3.525 3.525 3.507 3.516 756,140 +0.00(+0.00%)
Apr 23, 2014 3.525 3.529 3.503 3.516 642,752 -0.01(-0.25%)
Apr 22, 2014 3.494 3.529 3.494 3.525 1,317,775 +0.03(+0.88%)
Apr 21, 2014 3.494 3.507 3.485 3.494 770,101 -0.01(-0.25%)
Apr 17, 2014 3.481 3.503 3.503 3.503 1,017,491 +0.02(+0.50%)
Apr 16, 2014 3.468 3.490 3.464 3.485 989,325 +0.03(+0.76%)
Apr 15, 2014 3.446 3.464 3.424 3.459 1,421,731 +0.01(+0.38%)
Apr 14, 2014 3.442 3.450 3.429 3.446 1,021,026 +0.03(+0.77%)
Apr 11, 2014 3.424 3.437 3.420 3.420 1,063,246 -0.02(-0.63%)
Apr 10, 2014 3.477 3.481 3.429 3.442 1,233,131 -0.03(-1.01%)
Apr 09, 2014 3.464 3.477 3.446 3.477 1,956,079 +0.03(+0.89%)
Apr 08, 2014 3.429 3.450 3.424 3.446 1,029,065 +0.02(+0.51%)
Apr 07, 2014 3.437 3.450 3.424 3.429 1,396,772 -0.02(-0.63%)
Apr 04, 2014 3.481 3.494 3.446 3.450 1,282,041 -0.02(-0.63%)
Apr 03, 2014 3.472 3.481 3.468 3.472 952,233 +0.00(+0.00%)
Apr 02, 2014 3.485 3.485 3.464 3.472 2,123,871 -0.01(-0.25%)
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.