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 (%)
Sep 30, 2015 3.450 3.465 3.416 3.465 1,919,172 +0.05(+1.41%)
Sep 29, 2015 3.407 3.421 3.357 3.416 1,246,946 +0.00(+0.14%)
Sep 28, 2015 3.460 3.465 3.397 3.412 808,608 -0.07(-2.07%)
Sep 25, 2015 3.503 3.513 3.460 3.484 978,296 -0.01(-0.28%)
Sep 24, 2015 3.450 3.493 3.427 3.493 2,036,462 +0.03(+0.97%)
Sep 23, 2015 3.460 3.469 3.431 3.460 1,117,806 +0.00(+0.00%)
Sep 22, 2015 3.445 3.460 3.426 3.460 2,179,345 -0.05(-1.37%)
Sep 21, 2015 3.498 3.527 3.489 3.508 1,796,886 +0.01(+0.28%)
Sep 18, 2015 3.460 3.503 3.455 3.498 1,475,979 -0.01(-0.41%)
Sep 17, 2015 3.493 3.532 3.489 3.513 1,211,889 +0.02(+0.55%)
Sep 16, 2015 3.484 3.516 3.469 3.493 1,983,697 +0.02(+0.69%)
Sep 15, 2015 3.436 3.474 3.431 3.469 1,370,812 +0.04(+1.12%)
Sep 14, 2015 3.440 3.450 3.421 3.431 1,373,952 -0.01(-0.42%)
Sep 11, 2015 3.440 3.455 3.436 3.445 1,427,175 -0.01(-0.32%)
Sep 10, 2015 3.433 3.476 3.433 3.456 3,553,256 -0.01(-0.28%)
Sep 09, 2015 3.552 3.557 3.456 3.466 2,645,217 -0.05(-1.49%)
Sep 08, 2015 3.533 3.544 3.514 3.519 571,581 +0.02(+0.55%)
Sep 04, 2015 3.509 3.500 3.500 3.500 572,713 -0.03(-0.95%)
Sep 03, 2015 3.552 3.566 3.523 3.533 675,096 +0.01(+0.41%)
Sep 02, 2015 3.533 3.538 3.490 3.519 697,314 +0.01(+0.27%)
Sep 01, 2015 3.442 3.528 3.442 3.509 1,027,505 -0.03(-0.94%)
Aug 31, 2015 3.543 3.543 3.526 3.543 950,078 +0.00(+0.00%)
Aug 28, 2015 3.528 3.547 3.519 3.543 790,463 -0.02(-0.67%)
Aug 27, 2015 3.547 3.571 3.519 3.566 1,118,577 +0.07(+1.91%)
Aug 26, 2015 3.490 3.514 3.437 3.500 1,207,316 +0.03(+0.97%)
Aug 25, 2015 3.471 3.543 3.456 3.466 1,545,359 +0.04(+1.26%)
Aug 24, 2015 3.366 3.504 3.208 3.423 2,686,489 -0.16(-4.41%)
Aug 21, 2015 3.662 3.670 3.571 3.581 1,650,338 -0.11(-2.98%)
Aug 20, 2015 3.710 3.724 3.681 3.691 797,407 -0.05(-1.40%)
Aug 19, 2015 3.753 3.753 3.724 3.743 712,952 -0.00(-0.13%)
Aug 18, 2015 3.753 3.772 3.748 3.748 623,353 -0.01(-0.33%)
Aug 17, 2015 3.762 3.772 3.743 3.760 539,952 -0.01(-0.18%)
Aug 14, 2015 3.743 3.767 3.739 3.767 399,937 +0.01(+0.38%)
Aug 13, 2015 3.753 3.762 3.743 3.753 647,168 -0.01(-0.25%)
Aug 12, 2015 3.729 3.762 3.715 3.762 777,145 +0.02(+0.60%)
Aug 11, 2015 3.721 3.745 3.716 3.740 790,592 -0.01(-0.38%)
Aug 10, 2015 3.740 3.759 3.740 3.754 930,840 +0.03(+0.89%)
Aug 07, 2015 3.764 3.773 3.721 3.721 1,065,673 -0.05(-1.39%)
Aug 06, 2015 3.821 3.821 3.759 3.773 875,785 -0.05(-1.24%)
Aug 05, 2015 3.830 3.830 3.807 3.821 677,817 +0.00(+0.00%)
Aug 04, 2015 3.802 3.821 3.797 3.821 673,249 +0.02(+0.50%)
Aug 03, 2015 3.802 3.816 3.778 3.802 645,444 -0.00(-0.12%)
Jul 31, 2015 3.835 3.835 3.788 3.807 1,311,247 -0.01(-0.25%)
Jul 30, 2015 3.807 3.816 3.792 3.816 716,293 +0.00(+0.00%)
Jul 29, 2015 3.792 3.816 3.783 3.816 441,170 +0.03(+0.75%)
Jul 28, 2015 3.740 3.788 3.726 3.788 716,610 +0.06(+1.53%)
Jul 27, 2015 3.726 3.745 3.707 3.731 740,548 -0.03(-0.76%)
Jul 24, 2015 3.802 3.802 3.740 3.759 619,653 -0.04(-1.12%)
Jul 23, 2015 3.816 3.826 3.792 3.802 573,087 -0.00(-0.12%)
Jul 22, 2015 3.802 3.816 3.802 3.807 478,599 -0.02(-0.50%)
Jul 21, 2015 3.826 3.826 3.807 3.826 401,926 +0.00(+0.12%)
Jul 20, 2015 3.845 3.845 3.821 3.821 568,211 -0.02(-0.62%)
Jul 17, 2015 3.849 3.849 3.835 3.845 439,865 -0.00(-0.12%)
Jul 16, 2015 3.835 3.854 3.835 3.849 807,449 +0.04(+1.12%)
Jul 15, 2015 3.826 3.840 3.802 3.807 665,693 -0.02(-0.50%)
Jul 14, 2015 3.807 3.835 3.807 3.826 578,732 +0.01(+0.37%)
Jul 13, 2015 3.802 3.817 3.797 3.811 528,599 +0.03(+0.71%)
Jul 10, 2015 3.780 3.789 3.761 3.784 588,914 +0.04(+1.01%)
Jul 09, 2015 3.784 3.784 3.737 3.747 488,338 +0.00(+0.13%)
Jul 08, 2015 3.761 3.761 3.728 3.742 501,306 -0.04(-1.12%)
Jul 07, 2015 3.770 3.784 3.719 3.784 850,375 +0.03(+0.75%)
Jul 06, 2015 3.742 3.761 3.732 3.756 462,327 -0.01(-0.25%)
Jul 02, 2015 3.784 3.766 3.766 3.766 859,529 -0.02(-0.62%)
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.