Skip to main content
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 (%)
May 29, 2015 3.916 3.916 3.883 3.902 1,046,869 -0.00(-0.12%)
May 28, 2015 3.893 3.907 3.879 3.907 614,480 +0.00(+0.12%)
May 27, 2015 3.869 3.902 3.869 3.902 645,920 +0.05(+1.23%)
May 26, 2015 3.897 3.897 3.855 3.855 679,482 -0.04(-1.09%)
May 22, 2015 3.912 3.897 3.897 3.897 682,243 -0.01(-0.36%)
May 21, 2015 3.912 3.921 3.897 3.912 805,151 +0.00(+0.12%)
May 20, 2015 3.907 3.916 3.902 3.907 619,818 +0.01(+0.24%)
May 19, 2015 3.893 3.921 3.893 3.897 859,289 +0.00(+0.12%)
May 18, 2015 3.907 3.916 3.888 3.893 1,078,254 -0.02(-0.48%)
May 15, 2015 3.926 3.926 3.902 3.912 538,365 -0.00(-0.12%)
May 14, 2015 3.926 3.926 3.912 3.916 537,069 +0.00(+0.12%)
May 13, 2015 3.912 3.916 3.907 3.912 652,425 +0.01(+0.32%)
May 12, 2015 3.880 3.904 3.866 3.899 1,020,538 +0.01(+0.24%)
May 11, 2015 3.899 3.899 3.890 3.890 601,188 -0.01(-0.36%)
May 08, 2015 3.890 3.908 3.885 3.904 573,155 +0.04(+1.10%)
May 07, 2015 3.852 3.871 3.847 3.861 579,716 +0.00(+0.12%)
May 06, 2015 3.894 3.894 3.852 3.857 746,528 -0.03(-0.85%)
May 05, 2015 3.885 3.894 3.871 3.890 925,377 +0.00(+0.12%)
May 04, 2015 3.894 3.904 3.880 3.885 739,558 -0.00(-0.12%)
May 01, 2015 3.871 3.899 3.861 3.890 626,591 +0.03(+0.85%)
Apr 30, 2015 3.880 3.890 3.847 3.857 952,027 -0.02(-0.61%)
Apr 29, 2015 3.876 3.890 3.852 3.880 1,071,812 +0.00(+0.00%)
Apr 28, 2015 3.871 3.885 3.852 3.880 873,880 +0.01(+0.36%)
Apr 27, 2015 3.885 3.890 3.861 3.866 782,727 -0.01(-0.24%)
Apr 24, 2015 3.913 3.913 3.857 3.876 1,471,175 -0.02(-0.60%)
Apr 23, 2015 3.894 3.913 3.885 3.899 756,140 +0.00(+0.12%)
Apr 22, 2015 3.876 3.899 3.871 3.894 846,042 +0.03(+0.85%)
Apr 21, 2015 3.876 3.876 3.857 3.861 688,184 +0.00(+0.12%)
Apr 20, 2015 3.847 3.876 3.843 3.857 690,544 +0.01(+0.37%)
Apr 17, 2015 3.843 3.852 3.829 3.843 771,708 -0.02(-0.49%)
Apr 16, 2015 3.876 3.880 3.861 3.861 635,638 -0.01(-0.24%)
Apr 15, 2015 3.876 3.890 3.871 3.871 839,953 +0.01(+0.37%)
Apr 14, 2015 3.861 3.871 3.847 3.857 821,209 -0.00(-0.12%)
Apr 13, 2015 3.890 3.899 3.861 3.861 667,788 -0.02(-0.52%)
Apr 10, 2015 3.877 3.886 3.872 3.882 623,709 +0.00(+0.12%)
Apr 09, 2015 3.854 3.877 3.849 3.877 460,286 +0.02(+0.61%)
Apr 08, 2015 3.868 3.872 3.844 3.854 863,881 -0.00(-0.12%)
Apr 07, 2015 3.835 3.877 3.835 3.858 985,926 +0.02(+0.61%)
Apr 06, 2015 3.798 3.856 3.798 3.835 746,681 +0.02(+0.49%)
Apr 02, 2015 3.793 3.816 3.816 3.816 875,585 -0.01(-0.37%)
Apr 01, 2015 3.835 3.844 3.816 3.830 778,448 -0.01(-0.24%)
Mar 31, 2015 3.868 3.870 3.840 3.840 1,143,696 -0.02(-0.61%)
Mar 30, 2015 3.835 3.872 3.835 3.863 974,814 +0.04(+0.98%)
Mar 27, 2015 3.830 3.840 3.821 3.826 475,503 +0.00(+0.00%)
Mar 26, 2015 3.830 3.835 3.812 3.826 985,366 -0.00(-0.12%)
Mar 25, 2015 3.863 3.863 3.830 3.830 775,957 -0.02(-0.49%)
Mar 24, 2015 3.882 3.886 3.844 3.849 860,336 -0.03(-0.72%)
Mar 23, 2015 3.872 3.896 3.872 3.877 705,955 +0.01(+0.36%)
Mar 20, 2015 3.858 3.882 3.854 3.863 747,624 +0.01(+0.36%)
Mar 19, 2015 3.844 3.858 3.840 3.849 650,418 +0.01(+0.24%)
Mar 18, 2015 3.844 3.877 3.840 3.840 1,071,693 -0.01(-0.36%)
Mar 17, 2015 3.835 3.854 3.830 3.854 640,439 +0.01(+0.24%)
Mar 16, 2015 3.835 3.863 3.835 3.844 639,795 +0.02(+0.61%)
Mar 13, 2015 3.840 3.844 3.807 3.821 661,004 -0.02(-0.49%)
Mar 12, 2015 3.830 3.854 3.826 3.840 792,906 +0.02(+0.61%)
Mar 11, 2015 3.826 3.830 3.816 3.816 716,609 -0.00(-0.04%)
Mar 10, 2015 3.836 3.841 3.813 3.818 833,523 -0.03(-0.85%)
Mar 09, 2015 3.874 3.874 3.850 3.850 1,030,609 -0.01(-0.24%)
Mar 06, 2015 3.864 3.883 3.846 3.860 824,885 -0.03(-0.72%)
Mar 05, 2015 3.883 3.897 3.878 3.888 639,036 +0.00(+0.12%)
Mar 04, 2015 3.874 3.888 3.861 3.883 806,723 +0.00(+0.12%)
Mar 03, 2015 3.864 3.878 3.860 3.878 637,956 +0.01(+0.36%)
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.