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 )

8.220 -0.060 (-0.72%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 23, 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 31, 2016 3.977 3.987 3.951 3.967 1,104,691 +0.01(+0.26%)
May 27, 2016 3.951 3.956 3.956 3.956 763,748 +0.01(+0.26%)
May 26, 2016 3.951 3.956 3.936 3.946 661,742 +0.00(+0.00%)
May 25, 2016 3.936 3.997 3.921 3.946 2,077,195 +0.03(+0.65%)
May 24, 2016 3.865 3.946 3.860 3.921 1,723,719 +0.07(+1.72%)
May 23, 2016 3.854 3.860 3.844 3.854 699,541 +0.01(+0.27%)
May 20, 2016 3.854 3.870 3.839 3.844 878,893 -0.01(-0.13%)
May 19, 2016 3.844 3.854 3.819 3.849 1,604,485 +0.00(+0.00%)
May 18, 2016 3.849 3.865 3.834 3.849 806,931 -0.01(-0.13%)
May 17, 2016 3.865 3.865 3.834 3.854 921,897 -0.02(-0.40%)
May 16, 2016 3.834 3.870 3.829 3.870 790,485 +0.03(+0.80%)
May 13, 2016 3.849 3.854 3.824 3.839 763,872 +0.00(+0.00%)
May 12, 2016 3.849 3.865 3.824 3.839 560,417 -0.00(-0.04%)
May 11, 2016 3.846 3.861 3.831 3.841 805,425 -0.02(-0.52%)
May 10, 2016 3.841 3.866 3.841 3.861 774,326 +0.03(+0.79%)
May 09, 2016 3.846 3.851 3.826 3.831 573,182 -0.02(-0.40%)
May 06, 2016 3.810 3.846 3.810 3.846 663,230 +0.02(+0.53%)
May 05, 2016 3.836 3.846 3.826 3.826 638,450 -0.01(-0.26%)
May 04, 2016 3.826 3.841 3.826 3.836 738,071 -0.01(-0.13%)
May 03, 2016 3.841 3.851 3.826 3.841 655,154 -0.02(-0.52%)
May 02, 2016 3.846 3.871 3.846 3.861 838,625 +0.03(+0.66%)
Apr 29, 2016 3.871 3.871 3.826 3.836 1,071,550 -0.03(-0.79%)
Apr 28, 2016 3.866 3.897 3.861 3.866 730,500 -0.02(-0.39%)
Apr 27, 2016 3.876 3.886 3.871 3.881 630,369 +0.01(+0.13%)
Apr 26, 2016 3.876 3.886 3.856 3.876 771,790 +0.02(+0.39%)
Apr 25, 2016 3.866 3.876 3.856 3.861 616,973 -0.01(-0.26%)
Apr 22, 2016 3.851 3.871 3.850 3.871 564,167 +0.03(+0.66%)
Apr 21, 2016 3.866 3.874 3.846 3.846 735,381 -0.02(-0.39%)
Apr 20, 2016 3.861 3.871 3.852 3.861 776,292 +0.01(+0.13%)
Apr 19, 2016 3.851 3.866 3.841 3.856 930,472 +0.01(+0.13%)
Apr 18, 2016 3.810 3.851 3.810 3.851 951,821 +0.02(+0.40%)
Apr 15, 2016 3.821 3.841 3.816 3.836 628,539 +0.01(+0.13%)
Apr 14, 2016 3.800 3.831 3.795 3.831 688,769 +0.03(+0.67%)
Apr 13, 2016 3.795 3.810 3.790 3.805 739,798 +0.02(+0.63%)
Apr 12, 2016 3.762 3.782 3.752 3.782 669,534 +0.03(+0.67%)
Apr 11, 2016 3.772 3.778 3.747 3.757 530,735 +0.00(+0.00%)
Apr 08, 2016 3.777 3.787 3.736 3.757 863,320 +0.00(+0.00%)
Apr 07, 2016 3.777 3.777 3.741 3.757 1,045,169 -0.03(-0.67%)
Apr 06, 2016 3.762 3.782 3.757 3.782 643,218 +0.03(+0.81%)
Apr 05, 2016 3.767 3.767 3.733 3.752 986,796 -0.03(-0.80%)
Apr 04, 2016 3.797 3.812 3.747 3.782 1,098,362 -0.04(-0.92%)
Apr 01, 2016 3.792 3.817 3.782 3.817 1,085,116 +0.02(+0.53%)
Mar 31, 2016 3.787 3.807 3.777 3.797 1,662,255 +0.03(+0.80%)
Mar 30, 2016 3.777 3.797 3.767 3.767 1,122,077 -0.01(-0.13%)
Mar 29, 2016 3.721 3.777 3.716 3.772 1,833,420 +0.05(+1.35%)
Mar 28, 2016 3.711 3.731 3.711 3.721 923,158 +0.02(+0.54%)
Mar 24, 2016 3.706 3.701 3.701 3.701 962,940 -0.02(-0.41%)
Mar 23, 2016 3.731 3.757 3.711 3.716 743,988 -0.02(-0.54%)
Mar 22, 2016 3.747 3.767 3.734 3.736 918,640 -0.02(-0.54%)
Mar 21, 2016 3.731 3.757 3.731 3.757 771,681 +0.02(+0.40%)
Mar 18, 2016 3.741 3.752 3.726 3.741 684,778 +0.02(+0.41%)
Mar 17, 2016 3.721 3.741 3.706 3.726 1,173,765 +0.02(+0.41%)
Mar 16, 2016 3.691 3.721 3.691 3.711 1,150,848 +0.01(+0.27%)
Mar 15, 2016 3.701 3.716 3.696 3.701 885,419 -0.03(-0.68%)
Mar 14, 2016 3.736 3.747 3.726 3.726 504,069 -0.02(-0.40%)
Mar 11, 2016 3.701 3.741 3.701 3.741 603,848 +0.06(+1.73%)
Mar 10, 2016 3.683 3.688 3.643 3.678 625,347 +0.02(+0.41%)
Mar 09, 2016 3.668 3.688 3.658 3.663 850,106 +0.01(+0.14%)
Mar 08, 2016 3.683 3.693 3.653 3.658 686,528 -0.04(-1.08%)
Mar 07, 2016 3.698 3.713 3.688 3.698 552,256 -0.01(-0.27%)
Mar 04, 2016 3.698 3.723 3.693 3.708 985,624 +0.01(+0.27%)
Mar 03, 2016 3.698 3.703 3.673 3.698 1,366,012 +0.01(+0.14%)
Mar 02, 2016 3.633 3.693 3.628 3.693 962,932 +0.05(+1.23%)
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.