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 )

8.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 29, 2016 4.163 4.163 4.143 4.153 673,198 +0.00(+0.00%)
Jul 28, 2016 4.137 4.153 4.137 4.153 566,985 +0.01(+0.25%)
Jul 27, 2016 4.163 4.168 4.143 4.143 713,091 -0.01(-0.12%)
Jul 26, 2016 4.148 4.158 4.138 4.148 699,575 +0.00(+0.00%)
Jul 25, 2016 4.148 4.148 4.132 4.148 602,548 +0.01(+0.25%)
Jul 22, 2016 4.148 4.148 4.137 4.137 655,619 -0.01(-0.25%)
Jul 21, 2016 4.132 4.148 4.122 4.148 847,077 +0.00(+0.00%)
Jul 20, 2016 4.122 4.148 4.117 4.148 735,056 +0.03(+0.75%)
Jul 19, 2016 4.101 4.122 4.096 4.117 662,010 +0.01(+0.13%)
Jul 18, 2016 4.096 4.127 4.096 4.112 684,071 +0.02(+0.38%)
Jul 15, 2016 4.096 4.117 4.081 4.096 764,069 +0.00(+0.00%)
Jul 14, 2016 4.117 4.127 4.091 4.096 926,652 -0.01(-0.25%)
Jul 13, 2016 4.101 4.112 4.096 4.106 638,936 +0.01(+0.34%)
Jul 12, 2016 4.077 4.093 4.072 4.093 930,670 +0.03(+0.76%)
Jul 11, 2016 4.103 4.103 4.057 4.062 842,388 -0.03(-0.75%)
Jul 08, 2016 4.062 4.098 4.036 4.093 756,436 +0.06(+1.40%)
Jul 07, 2016 4.031 4.052 4.016 4.036 848,626 +0.02(+0.38%)
Jul 06, 2016 4.021 4.046 4.000 4.021 1,115,477 -0.01(-0.25%)
Jul 05, 2016 4.036 4.046 3.975 4.031 1,041,355 -0.04(-0.88%)
Jul 01, 2016 4.041 4.067 4.067 4.067 737,630 +0.03(+0.63%)
Jun 30, 2016 4.026 4.046 4.005 4.041 1,313,436 +0.04(+1.03%)
Jun 29, 2016 3.964 4.000 3.959 4.000 1,429,359 +0.10(+2.50%)
Jun 28, 2016 3.893 3.913 3.882 3.903 1,097,408 +0.05(+1.20%)
Jun 27, 2016 3.882 3.882 3.846 3.857 1,320,896 -0.06(-1.44%)
Jun 24, 2016 3.893 3.949 3.867 3.913 1,528,603 -0.10(-2.43%)
Jun 23, 2016 4.016 4.031 4.011 4.011 852,525 +0.03(+0.77%)
Jun 22, 2016 3.985 4.000 3.975 3.980 545,692 +0.02(+0.39%)
Jun 21, 2016 3.985 3.985 3.964 3.964 596,232 +0.00(+0.00%)
Jun 20, 2016 3.959 3.985 3.959 3.964 848,021 +0.04(+0.91%)
Jun 17, 2016 3.913 3.936 3.913 3.929 526,437 +0.02(+0.53%)
Jun 16, 2016 3.908 3.913 3.877 3.908 762,736 -0.02(-0.39%)
Jun 15, 2016 3.913 3.944 3.913 3.923 982,740 +0.02(+0.39%)
Jun 14, 2016 3.934 3.949 3.903 3.908 584,728 -0.03(-0.65%)
Jun 13, 2016 3.975 3.985 3.934 3.934 752,180 -0.05(-1.33%)
Jun 10, 2016 4.012 4.012 3.971 3.987 1,151,563 -0.03(-0.76%)
Jun 09, 2016 3.997 4.017 3.997 4.017 1,317,315 +0.03(+0.64%)
Jun 08, 2016 3.987 4.002 3.971 3.992 800,197 +0.01(+0.26%)
Jun 07, 2016 4.022 4.022 3.966 3.982 1,262,748 -0.04(-0.89%)
Jun 06, 2016 4.002 4.017 3.982 4.017 879,671 +0.02(+0.51%)
Jun 03, 2016 3.971 3.997 3.951 3.997 1,010,455 +0.01(+0.26%)
Jun 02, 2016 3.966 3.992 3.961 3.987 826,158 +0.02(+0.51%)
Jun 01, 2016 3.941 3.982 3.941 3.966 766,152 +0.00(+0.00%)
May 31, 2016 3.976 3.987 3.951 3.966 1,104,817 +0.01(+0.26%)
May 27, 2016 3.951 3.956 3.956 3.956 763,835 +0.01(+0.26%)
May 26, 2016 3.951 3.956 3.936 3.946 661,818 +0.00(+0.00%)
May 25, 2016 3.936 3.997 3.921 3.946 2,077,432 +0.03(+0.65%)
May 24, 2016 3.864 3.946 3.859 3.920 1,723,916 +0.07(+1.72%)
May 23, 2016 3.854 3.859 3.844 3.854 699,621 +0.01(+0.27%)
May 20, 2016 3.854 3.869 3.839 3.844 878,993 -0.01(-0.13%)
May 19, 2016 3.844 3.854 3.818 3.849 1,604,668 +0.00(+0.00%)
May 18, 2016 3.849 3.864 3.834 3.849 807,023 -0.01(-0.13%)
May 17, 2016 3.864 3.864 3.834 3.854 922,002 -0.02(-0.40%)
May 16, 2016 3.834 3.869 3.829 3.869 790,575 +0.03(+0.80%)
May 13, 2016 3.849 3.854 3.823 3.839 763,958 +0.00(+0.00%)
May 12, 2016 3.849 3.864 3.823 3.839 560,481 -0.00(-0.04%)
May 11, 2016 3.846 3.861 3.830 3.840 805,516 -0.02(-0.53%)
May 10, 2016 3.840 3.866 3.840 3.861 774,414 +0.03(+0.79%)
May 09, 2016 3.846 3.851 3.825 3.830 573,248 -0.02(-0.40%)
May 06, 2016 3.810 3.846 3.810 3.846 663,305 +0.02(+0.53%)
May 05, 2016 3.835 3.846 3.825 3.825 638,523 -0.01(-0.26%)
May 04, 2016 3.825 3.840 3.825 3.835 738,155 -0.01(-0.13%)
May 03, 2016 3.840 3.851 3.825 3.840 655,228 -0.02(-0.53%)
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.