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

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.160 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM 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 29, 2014 3.701 3.719 3.719 3.719 897,637 +0.02(+0.48%)
Aug 28, 2014 3.675 3.701 3.675 3.701 967,018 +0.01(+0.24%)
Aug 27, 2014 3.684 3.697 3.684 3.692 691,178 +0.00(+0.12%)
Aug 26, 2014 3.684 3.684 3.684 3.688 737,232 +0.00(+0.12%)
Aug 25, 2014 3.684 3.692 3.679 3.684 413,942 +0.01(+0.24%)
Aug 22, 2014 3.692 3.692 3.666 3.675 504,962 -0.02(-0.48%)
Aug 21, 2014 3.666 3.692 3.666 3.692 1,123,640 +0.04(+1.09%)
Aug 20, 2014 3.657 3.657 3.648 3.653 797,999 -0.00(-0.12%)
Aug 19, 2014 3.648 3.657 3.644 3.657 484,404 +0.02(+0.48%)
Aug 18, 2014 3.626 3.640 3.626 3.640 561,667 +0.02(+0.49%)
Aug 15, 2014 3.640 3.644 3.604 3.622 516,853 -0.00(-0.12%)
Aug 14, 2014 3.609 3.631 3.606 3.626 699,123 +0.03(+0.74%)
Aug 13, 2014 3.578 3.604 3.578 3.600 879,004 +0.03(+0.74%)
Aug 12, 2014 3.591 3.600 3.560 3.573 773,686 -0.02(-0.49%)
Aug 11, 2014 3.565 3.591 3.565 3.591 642,447 +0.04(+0.99%)
Aug 08, 2014 3.534 3.542 3.516 3.556 480,868 +0.03(+0.88%)
Aug 07, 2014 3.525 3.538 3.512 3.525 732,116 +0.01(+0.38%)
Aug 06, 2014 3.507 3.525 3.476 3.512 1,046,990 -0.01(-0.25%)
Aug 05, 2014 3.556 3.560 3.516 3.520 1,209,453 -0.04(-1.24%)
Aug 04, 2014 3.534 3.565 3.534 3.565 631,753 +0.01(+0.25%)
Aug 01, 2014 3.600 3.626 3.551 3.556 1,165,643 -0.04(-1.10%)
Jul 31, 2014 3.684 3.684 3.595 3.595 1,231,259 -0.10(-2.63%)
Jul 30, 2014 3.706 3.710 3.684 3.692 799,026 +0.00(+0.00%)
Jul 29, 2014 3.715 3.728 3.688 3.692 1,051,387 -0.02(-0.59%)
Jul 28, 2014 3.723 3.728 3.701 3.715 590,985 +0.00(+0.00%)
Jul 25, 2014 3.719 3.728 3.710 3.715 537,154 -0.01(-0.24%)
Jul 24, 2014 3.728 3.737 3.712 3.723 699,123 -0.00(-0.12%)
Jul 23, 2014 3.710 3.728 3.701 3.728 1,297,521 +0.02(+0.48%)
Jul 22, 2014 3.692 3.715 3.692 3.710 542,517 +0.02(+0.60%)
Jul 21, 2014 3.701 3.706 3.688 3.688 656,266 -0.02(-0.59%)
Jul 18, 2014 3.692 3.715 3.692 3.710 686,423 +0.01(+0.36%)
Jul 17, 2014 3.701 3.719 3.692 3.697 1,129,015 -0.02(-0.48%)
Jul 16, 2014 3.701 3.715 3.697 3.715 691,595 +0.03(+0.84%)
Jul 15, 2014 3.701 3.710 3.679 3.684 652,641 -0.02(-0.48%)
Jul 14, 2014 3.710 3.719 3.697 3.701 494,636 +0.00(+0.12%)
Jul 11, 2014 3.697 3.706 3.675 3.697 717,180 +0.00(+0.12%)
Jul 10, 2014 3.684 3.697 3.670 3.692 683,598 -0.01(-0.24%)
Jul 09, 2014 3.706 3.710 3.689 3.701 772,494 +0.00(+0.00%)
Jul 08, 2014 3.697 3.701 3.688 3.701 886,866 +0.00(+0.00%)
Jul 07, 2014 3.675 3.706 3.675 3.701 1,126,195 +0.02(+0.60%)
Jul 03, 2014 3.657 3.679 3.679 3.679 571,224 +0.02(+0.48%)
Jul 02, 2014 3.701 3.706 3.653 3.662 1,867,052 -0.05(-1.31%)
Jul 01, 2014 3.701 3.710 3.692 3.710 1,160,235 +0.01(+0.24%)
Jun 30, 2014 3.706 3.728 3.697 3.701 1,668,014 +0.01(+0.36%)
Jun 27, 2014 3.644 3.688 3.644 3.688 954,834 +0.04(+1.09%)
Jun 26, 2014 3.657 3.662 3.631 3.648 1,940,894 -0.00(-0.12%)
Jun 25, 2014 3.653 3.684 3.648 3.653 2,078,706 -0.00(-0.12%)
Jun 24, 2014 3.648 3.670 3.648 3.657 959,200 +0.00(+0.00%)
Jun 23, 2014 3.675 3.688 3.653 3.657 1,121,201 -0.02(-0.60%)
Jun 20, 2014 3.675 3.688 3.675 3.679 1,289,014 +0.00(+0.00%)
Jun 19, 2014 3.657 3.684 3.653 3.679 2,123,432 +0.03(+0.85%)
Jun 18, 2014 3.622 3.648 3.622 3.648 656,191 +0.03(+0.73%)
Jun 17, 2014 3.622 3.637 3.622 3.622 654,874 -0.01(-0.24%)
Jun 16, 2014 3.626 3.640 3.622 3.631 1,072,359 -0.00(-0.12%)
Jun 13, 2014 3.653 3.662 3.622 3.635 1,310,619 -0.01(-0.36%)
Jun 12, 2014 3.631 3.648 3.613 3.648 2,211,564 +0.03(+0.85%)
Jun 11, 2014 3.617 3.622 3.609 3.617 908,092 -0.01(-0.36%)
Jun 10, 2014 3.622 3.631 3.617 3.631 998,288 +0.01(+0.36%)
Jun 06, 2014 3.635 3.644 3.617 3.617 712,796 -0.02(-0.60%)
Jun 05, 2014 3.626 3.639 3.609 3.639 960,864 +0.01(+0.24%)
Jun 04, 2014 3.609 3.631 3.600 3.631 1,674,407 +0.02(+0.48%)
Jun 03, 2014 3.596 3.615 3.596 3.613 918,201 +0.01(+0.24%)
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.