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 (%)
Nov 28, 2014 3.835 3.840 3.826 3.840 504,656 +0.00(+0.12%)
Nov 26, 2014 3.830 3.835 3.835 3.835 895,219 +0.00(+0.12%)
Nov 25, 2014 3.830 3.835 3.821 3.830 840,456 +0.00(+0.12%)
Nov 24, 2014 3.826 3.830 3.821 3.826 1,483,900 +0.01(+0.36%)
Nov 21, 2014 3.844 3.849 3.812 3.812 1,543,621 -0.01(-0.24%)
Nov 20, 2014 3.821 3.828 3.817 3.821 1,013,157 -0.00(-0.12%)
Nov 19, 2014 3.826 3.830 3.817 3.826 837,148 -0.01(-0.36%)
Nov 18, 2014 3.812 3.840 3.812 3.840 588,705 +0.02(+0.60%)
Nov 17, 2014 3.812 3.826 3.803 3.817 452,081 -0.01(-0.24%)
Nov 14, 2014 3.830 3.835 3.812 3.826 796,191 +0.00(+0.00%)
Nov 13, 2014 3.817 3.835 3.812 3.826 831,086 +0.02(+0.48%)
Nov 12, 2014 3.844 3.844 3.808 3.808 955,029 -0.04(-1.11%)
Nov 11, 2014 3.805 3.850 3.796 3.850 855,131 +0.05(+1.19%)
Nov 10, 2014 3.832 3.832 3.796 3.805 1,023,480 -0.02(-0.59%)
Nov 07, 2014 3.841 3.841 3.814 3.828 915,577 -0.02(-0.47%)
Nov 06, 2014 3.832 3.846 3.818 3.846 723,303 +0.01(+0.36%)
Nov 05, 2014 3.841 3.841 3.805 3.832 1,035,364 +0.02(+0.48%)
Nov 04, 2014 3.814 3.818 3.787 3.814 1,023,949 -0.02(-0.59%)
Nov 03, 2014 3.818 3.850 3.800 3.837 2,236,881 +0.04(+1.08%)
Oct 31, 2014 3.838 3.838 3.787 3.796 1,498,610 +0.03(+0.72%)
Oct 30, 2014 3.737 3.800 3.737 3.768 964,843 +0.00(+0.00%)
Oct 29, 2014 3.773 3.778 3.746 3.768 862,749 +0.00(+0.12%)
Oct 28, 2014 3.746 3.768 3.737 3.764 1,069,690 +0.04(+0.98%)
Oct 27, 2014 3.718 3.728 3.728 3.728 554,828 +0.00(+0.00%)
Oct 24, 2014 3.709 3.728 3.705 3.728 629,096 +0.02(+0.49%)
Oct 23, 2014 3.705 3.714 3.696 3.709 804,383 +0.04(+0.99%)
Oct 22, 2014 3.700 3.709 3.664 3.673 1,002,898 -0.02(-0.62%)
Oct 21, 2014 3.623 3.696 3.609 3.696 1,537,680 +0.09(+2.52%)
Oct 20, 2014 3.591 3.609 3.587 3.605 731,187 -0.00(-0.13%)
Oct 17, 2014 3.559 3.618 3.546 3.609 1,047,071 +0.09(+2.45%)
Oct 16, 2014 3.423 3.527 3.414 3.523 1,835,983 +0.07(+1.97%)
Oct 15, 2014 3.455 3.473 3.305 3.455 2,732,921 -0.05(-1.30%)
Oct 14, 2014 3.473 3.514 3.468 3.500 1,791,863 +0.02(+0.52%)
Oct 13, 2014 3.568 3.582 3.482 3.482 1,270,923 -0.09(-2.42%)
Oct 10, 2014 3.614 3.641 3.568 3.568 1,165,521 -0.05(-1.50%)
Oct 09, 2014 3.668 3.672 3.618 3.623 791,130 -0.04(-1.22%)
Oct 08, 2014 3.623 3.668 3.592 3.668 983,142 +0.05(+1.36%)
Oct 07, 2014 3.623 3.645 3.614 3.618 925,829 -0.02(-0.61%)
Oct 06, 2014 3.650 3.668 3.636 3.641 988,008 +0.00(+0.12%)
Oct 03, 2014 3.627 3.645 3.623 3.636 941,935 +0.04(+0.99%)
Oct 02, 2014 3.601 3.610 3.551 3.601 2,057,791 -0.02(-0.62%)
Oct 01, 2014 3.650 3.654 3.618 3.623 1,275,738 -0.04(-1.10%)
Sep 30, 2014 3.668 3.699 3.654 3.663 1,430,024 -0.01(-0.24%)
Sep 29, 2014 3.645 3.677 3.645 3.672 1,181,137 +0.00(+0.12%)
Sep 26, 2014 3.650 3.672 3.645 3.668 756,739 +0.00(+0.12%)
Sep 25, 2014 3.699 3.699 3.654 3.663 1,073,695 -0.04(-0.97%)
Sep 24, 2014 3.677 3.703 3.668 3.699 720,764 +0.02(+0.61%)
Sep 23, 2014 3.677 3.694 3.672 3.677 625,431 -0.01(-0.36%)
Sep 22, 2014 3.712 3.717 3.681 3.690 715,017 -0.03(-0.72%)
Sep 19, 2014 3.721 3.730 3.708 3.717 807,034 +0.00(+0.00%)
Sep 18, 2014 3.712 3.730 3.712 3.717 762,537 +0.01(+0.24%)
Sep 17, 2014 3.717 3.726 3.703 3.708 973,131 -0.01(-0.24%)
Sep 16, 2014 3.681 3.730 3.677 3.717 976,925 +0.03(+0.85%)
Sep 15, 2014 3.681 3.690 3.668 3.685 794,478 +0.01(+0.36%)
Sep 12, 2014 3.699 3.699 3.663 3.672 442,792 -0.03(-0.72%)
Sep 11, 2014 3.699 3.703 3.681 3.699 843,231 -0.00(-0.04%)
Sep 10, 2014 3.683 3.705 3.678 3.700 1,112,667 +0.01(+0.36%)
Sep 09, 2014 3.705 3.709 3.678 3.687 700,040 -0.01(-0.36%)
Sep 08, 2014 3.709 3.723 3.687 3.700 693,903 -0.02(-0.48%)
Sep 05, 2014 3.691 3.723 3.691 3.718 874,171 +0.00(+0.12%)
Sep 04, 2014 3.736 3.745 3.709 3.714 771,572 -0.01(-0.36%)
Sep 03, 2014 3.736 3.740 3.723 3.727 734,433 -0.00(-0.12%)
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.