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 31, 2016 4.149 4.154 4.128 4.144 994,434 +0.00(+0.00%)
Aug 30, 2016 4.144 4.149 4.133 4.144 965,995 +0.01(+0.12%)
Aug 29, 2016 4.123 4.144 4.113 4.138 534,320 +0.02(+0.50%)
Aug 26, 2016 4.118 4.133 4.092 4.118 916,730 +0.02(+0.38%)
Aug 25, 2016 4.133 4.138 4.097 4.102 1,359,284 -0.02(-0.50%)
Aug 24, 2016 4.154 4.154 4.113 4.123 1,442,947 -0.02(-0.37%)
Aug 23, 2016 4.169 4.169 4.133 4.138 922,072 -0.01(-0.25%)
Aug 22, 2016 4.149 4.154 4.138 4.149 516,872 +0.00(+0.00%)
Aug 19, 2016 4.159 4.159 4.144 4.149 508,711 -0.01(-0.25%)
Aug 18, 2016 4.164 4.175 4.149 4.159 566,590 -0.01(-0.12%)
Aug 17, 2016 4.149 4.164 4.138 4.164 724,899 +0.03(+0.62%)
Aug 16, 2016 4.138 4.138 4.113 4.138 689,127 +0.00(+0.00%)
Aug 15, 2016 4.144 4.144 4.133 4.138 573,194 +0.01(+0.25%)
Aug 12, 2016 4.144 4.144 4.128 4.128 436,537 -0.02(-0.37%)
Aug 11, 2016 4.128 4.144 4.118 4.144 644,777 +0.02(+0.58%)
Aug 10, 2016 4.145 4.145 4.120 4.120 875,366 -0.02(-0.37%)
Aug 09, 2016 4.130 4.145 4.125 4.135 600,418 +0.00(+0.00%)
Aug 08, 2016 4.140 4.145 4.130 4.135 688,489 +0.01(+0.12%)
Aug 05, 2016 4.114 4.140 4.114 4.130 716,831 +0.02(+0.37%)
Aug 04, 2016 4.099 4.120 4.089 4.114 889,295 +0.03(+0.63%)
Aug 03, 2016 4.084 4.094 4.063 4.089 671,769 +0.01(+0.25%)
Aug 02, 2016 4.120 4.120 4.068 4.079 649,045 -0.04(-0.87%)
Aug 01, 2016 4.125 4.135 4.109 4.114 647,351 -0.01(-0.25%)
Jul 29, 2016 4.135 4.135 4.114 4.125 677,789 +0.00(+0.00%)
Jul 28, 2016 4.109 4.125 4.109 4.125 570,852 +0.01(+0.25%)
Jul 27, 2016 4.135 4.140 4.114 4.114 717,955 -0.01(-0.12%)
Jul 26, 2016 4.120 4.130 4.110 4.120 704,346 +0.00(+0.00%)
Jul 25, 2016 4.120 4.120 4.104 4.120 606,657 +0.01(+0.25%)
Jul 22, 2016 4.120 4.120 4.109 4.109 660,090 -0.01(-0.25%)
Jul 21, 2016 4.104 4.120 4.094 4.120 852,854 +0.00(+0.00%)
Jul 20, 2016 4.094 4.120 4.089 4.120 740,069 +0.03(+0.75%)
Jul 19, 2016 4.073 4.094 4.068 4.089 666,524 +0.01(+0.13%)
Jul 18, 2016 4.068 4.099 4.068 4.084 688,736 +0.02(+0.38%)
Jul 15, 2016 4.068 4.089 4.053 4.068 769,280 +0.00(+0.00%)
Jul 14, 2016 4.089 4.099 4.063 4.068 932,972 -0.01(-0.25%)
Jul 13, 2016 4.073 4.084 4.068 4.079 643,294 +0.01(+0.34%)
Jul 12, 2016 4.050 4.065 4.045 4.065 937,017 +0.03(+0.76%)
Jul 11, 2016 4.075 4.075 4.029 4.034 848,133 -0.03(-0.75%)
Jul 08, 2016 4.034 4.070 4.009 4.065 761,595 +0.06(+1.40%)
Jul 07, 2016 4.004 4.024 3.988 4.009 854,413 +0.02(+0.38%)
Jul 06, 2016 3.994 4.019 3.973 3.994 1,123,085 -0.01(-0.25%)
Jul 05, 2016 4.009 4.019 3.948 4.004 1,048,457 -0.04(-0.88%)
Jul 01, 2016 4.014 4.039 4.039 4.039 742,661 +0.03(+0.63%)
Jun 30, 2016 3.999 4.019 3.978 4.014 1,322,394 +0.04(+1.03%)
Jun 29, 2016 3.938 3.973 3.932 3.973 1,439,108 +0.10(+2.50%)
Jun 28, 2016 3.866 3.887 3.856 3.876 1,104,892 +0.05(+1.20%)
Jun 27, 2016 3.856 3.856 3.820 3.831 1,329,905 -0.06(-1.44%)
Jun 24, 2016 3.866 3.922 3.841 3.887 1,539,028 -0.10(-2.43%)
Jun 23, 2016 3.988 4.004 3.983 3.983 858,340 +0.03(+0.77%)
Jun 22, 2016 3.958 3.973 3.948 3.953 549,414 +0.02(+0.39%)
Jun 21, 2016 3.958 3.958 3.938 3.938 600,299 +0.00(+0.00%)
Jun 20, 2016 3.932 3.958 3.932 3.938 853,805 +0.04(+0.91%)
Jun 17, 2016 3.887 3.910 3.887 3.902 530,028 +0.02(+0.52%)
Jun 16, 2016 3.882 3.887 3.851 3.882 767,938 -0.02(-0.39%)
Jun 15, 2016 3.887 3.917 3.887 3.897 989,443 +0.02(+0.39%)
Jun 14, 2016 3.907 3.922 3.876 3.882 588,716 -0.03(-0.65%)
Jun 13, 2016 3.948 3.958 3.907 3.907 757,310 -0.05(-1.33%)
Jun 10, 2016 3.985 3.985 3.944 3.960 1,159,417 -0.03(-0.76%)
Jun 09, 2016 3.970 3.990 3.970 3.990 1,326,300 +0.03(+0.64%)
Jun 08, 2016 3.960 3.975 3.944 3.965 805,654 +0.01(+0.26%)
Jun 07, 2016 3.995 3.995 3.939 3.955 1,271,361 -0.04(-0.89%)
Jun 06, 2016 3.975 3.990 3.955 3.990 885,671 +0.02(+0.51%)
Jun 03, 2016 3.944 3.970 3.924 3.970 1,017,347 +0.01(+0.26%)
Jun 02, 2016 3.939 3.965 3.934 3.960 831,793 +0.02(+0.51%)
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.