Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.135 -0.045 (-0.55%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 13, 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 (%)
Aug 30, 2013 3.106 3.110 3.098 3.098 630,607 -0.01(-0.27%)
Aug 29, 2013 3.094 3.110 3.085 3.106 744,515 +0.01(+0.40%)
Aug 28, 2013 3.077 3.102 3.077 3.094 834,063 +0.01(+0.40%)
Aug 27, 2013 3.110 3.119 3.077 3.081 1,456,064 -0.05(-1.59%)
Aug 26, 2013 3.139 3.156 3.131 3.131 715,523 -0.00(-0.13%)
Aug 23, 2013 3.114 3.135 3.110 3.135 722,977 +0.02(+0.66%)
Aug 22, 2013 3.090 3.114 3.085 3.114 1,074,337 +0.02(+0.80%)
Aug 21, 2013 3.114 3.114 3.085 3.090 930,303 -0.02(-0.80%)
Aug 20, 2013 3.110 3.123 3.110 3.114 701,036 +0.00(+0.13%)
Aug 19, 2013 3.156 3.160 3.110 3.110 998,744 -0.04(-1.18%)
Aug 16, 2013 3.152 3.160 3.143 3.147 585,443 -0.00(-0.13%)
Aug 15, 2013 3.185 3.185 3.152 3.152 733,076 -0.06(-1.80%)
Aug 14, 2013 3.205 3.210 3.197 3.210 629,872 +0.00(+0.00%)
Aug 13, 2013 3.210 3.214 3.193 3.210 773,287 +0.00(+0.00%)
Aug 12, 2013 3.189 3.210 3.189 3.210 793,794 +0.00(+0.00%)
Aug 09, 2013 3.218 3.222 3.201 3.210 642,457 -0.02(-0.51%)
Aug 08, 2013 3.226 3.230 3.201 3.226 889,880 +0.01(+0.26%)
Aug 07, 2013 3.205 3.222 3.197 3.218 730,146 -0.00(-0.13%)
Aug 06, 2013 3.205 3.222 3.193 3.222 869,281 +0.00(+0.13%)
Aug 05, 2013 3.238 3.238 3.205 3.218 1,061,280 -0.02(-0.64%)
Aug 02, 2013 3.238 3.238 3.226 3.238 786,805 -0.00(-0.13%)
Aug 01, 2013 3.226 3.247 3.226 3.243 1,087,925 +0.02(+0.77%)
Jul 31, 2013 3.222 3.238 3.218 3.218 1,162,971 -0.01(-0.26%)
Jul 30, 2013 3.230 3.230 3.205 3.226 971,684 +0.01(+0.39%)
Jul 29, 2013 3.230 3.230 3.205 3.214 839,803 -0.02(-0.64%)
Jul 26, 2013 3.218 3.234 3.205 3.234 633,739 +0.01(+0.39%)
Jul 25, 2013 3.222 3.234 3.214 3.222 1,128,887 -0.00(-0.13%)
Jul 24, 2013 3.230 3.243 3.210 3.226 1,314,393 -0.01(-0.26%)
Jul 23, 2013 3.251 3.251 3.222 3.234 1,016,648 +0.00(+0.13%)
Jul 22, 2013 3.238 3.251 3.226 3.230 1,015,889 -0.01(-0.38%)
Jul 19, 2013 3.234 3.243 3.218 3.243 595,818 +0.00(+0.00%)
Jul 18, 2013 3.234 3.272 3.226 3.243 2,042,356 +0.02(+0.51%)
Jul 17, 2013 3.218 3.230 3.214 3.226 609,573 +0.01(+0.26%)
Jul 16, 2013 3.226 3.230 3.205 3.218 892,690 -0.01(-0.38%)
Jul 15, 2013 3.238 3.245 3.229 3.230 868,502 +0.01(+0.26%)
Jul 12, 2013 3.214 3.228 3.205 3.222 871,299 -0.00(-0.13%)
Jul 11, 2013 3.210 3.226 3.197 3.226 1,228,587 +0.03(+1.04%)
Jul 10, 2013 3.201 3.210 3.160 3.193 1,212,947 -0.01(-0.26%)
Jul 09, 2013 3.210 3.210 3.189 3.201 755,511 +0.01(+0.39%)
Jul 08, 2013 3.205 3.205 3.160 3.189 1,031,844 +0.02(+0.52%)
Jul 05, 2013 3.168 3.179 3.132 3.172 1,007,888 +0.01(+0.39%)
Jul 03, 2013 3.160 3.185 3.135 3.160 675,600 -0.02(-0.52%)
Jul 02, 2013 3.185 3.193 3.164 3.176 1,217,794 -0.02(-0.65%)
Jul 01, 2013 3.160 3.201 3.160 3.197 1,097,593 +0.05(+1.58%)
Jun 28, 2013 3.152 3.189 3.127 3.147 2,014,599 +0.00(+0.00%)
Jun 27, 2013 3.114 3.152 3.110 3.147 1,348,757 +0.05(+1.60%)
Jun 26, 2013 3.073 3.110 3.073 3.098 974,361 +0.02(+0.81%)
Jun 25, 2013 3.048 3.094 3.019 3.073 2,154,704 +0.07(+2.34%)
Jun 24, 2013 3.036 3.036 2.957 3.003 2,256,082 -0.06(-2.02%)
Jun 21, 2013 3.110 3.114 3.036 3.065 2,099,880 -0.03(-1.07%)
Jun 20, 2013 3.131 3.135 3.081 3.098 1,490,841 -0.05(-1.71%)
Jun 19, 2013 3.181 3.197 3.147 3.152 1,458,663 -0.04(-1.17%)
Jun 18, 2013 3.160 3.197 3.160 3.189 1,564,780 +0.03(+0.92%)
Jun 17, 2013 3.156 3.176 3.152 3.160 1,131,418 +0.01(+0.39%)
Jun 14, 2013 3.164 3.168 3.127 3.147 1,337,978 -0.02(-0.52%)
Jun 13, 2013 3.123 3.164 3.114 3.164 1,099,479 +0.05(+1.46%)
Jun 12, 2013 3.172 3.172 3.119 3.119 1,094,590 -0.03(-0.92%)
Jun 11, 2013 3.139 3.164 3.131 3.147 1,033,534 -0.02(-0.51%)
Jun 10, 2013 3.164 3.175 3.148 3.164 1,030,734 -0.00(-0.13%)
Jun 07, 2013 3.139 3.168 3.135 3.168 972,824 +0.04(+1.17%)
Jun 06, 2013 3.107 3.139 3.099 3.131 1,216,127 +0.01(+0.39%)
Jun 05, 2013 3.139 3.143 3.099 3.119 1,072,640 -0.02(-0.65%)
Jun 04, 2013 3.127 3.156 3.119 3.139 2,363,000 +0.01(+0.39%)
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.