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

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.020 -0.030 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 3.890 3.890 3.857 3.876 1,054,008 -0.00(-0.12%)
May 28, 2015 3.866 3.881 3.852 3.881 618,671 +0.00(+0.12%)
May 27, 2015 3.843 3.876 3.843 3.876 650,325 +0.05(+1.23%)
May 26, 2015 3.871 3.871 3.829 3.829 684,116 -0.04(-1.09%)
May 22, 2015 3.885 3.871 3.871 3.871 686,896 -0.01(-0.36%)
May 21, 2015 3.885 3.895 3.871 3.885 810,642 +0.00(+0.12%)
May 20, 2015 3.881 3.890 3.876 3.881 624,045 +0.01(+0.24%)
May 19, 2015 3.866 3.895 3.866 3.871 865,149 +0.00(+0.12%)
May 18, 2015 3.881 3.890 3.862 3.866 1,085,607 -0.02(-0.48%)
May 15, 2015 3.899 3.899 3.876 3.885 542,037 -0.00(-0.12%)
May 14, 2015 3.899 3.899 3.885 3.890 540,732 +0.00(+0.12%)
May 13, 2015 3.885 3.890 3.881 3.885 656,875 +0.01(+0.32%)
May 12, 2015 3.854 3.877 3.840 3.873 1,027,498 +0.01(+0.24%)
May 11, 2015 3.873 3.873 3.863 3.863 605,288 -0.01(-0.36%)
May 08, 2015 3.863 3.882 3.859 3.877 577,064 +0.04(+1.10%)
May 07, 2015 3.826 3.845 3.821 3.835 583,670 +0.00(+0.12%)
May 06, 2015 3.868 3.868 3.826 3.831 751,619 -0.03(-0.85%)
May 05, 2015 3.859 3.868 3.845 3.863 931,689 +0.00(+0.12%)
May 04, 2015 3.868 3.877 3.854 3.859 744,602 -0.00(-0.12%)
May 01, 2015 3.845 3.873 3.835 3.863 630,865 +0.03(+0.85%)
Apr 30, 2015 3.854 3.863 3.821 3.831 958,520 -0.02(-0.61%)
Apr 29, 2015 3.849 3.863 3.826 3.854 1,079,122 +0.00(+0.00%)
Apr 28, 2015 3.845 3.859 3.826 3.854 879,840 +0.01(+0.36%)
Apr 27, 2015 3.859 3.863 3.835 3.840 788,066 -0.01(-0.24%)
Apr 24, 2015 3.887 3.887 3.831 3.849 1,481,209 -0.02(-0.60%)
Apr 23, 2015 3.868 3.887 3.859 3.873 761,297 +0.00(+0.12%)
Apr 22, 2015 3.849 3.873 3.845 3.868 851,812 +0.03(+0.85%)
Apr 21, 2015 3.849 3.849 3.831 3.835 692,877 +0.00(+0.12%)
Apr 20, 2015 3.821 3.849 3.817 3.831 695,254 +0.01(+0.37%)
Apr 17, 2015 3.817 3.826 3.803 3.817 776,971 -0.02(-0.49%)
Apr 16, 2015 3.849 3.854 3.835 3.835 639,973 -0.01(-0.24%)
Apr 15, 2015 3.849 3.863 3.845 3.845 845,681 +0.01(+0.37%)
Apr 14, 2015 3.835 3.845 3.821 3.831 826,809 -0.00(-0.12%)
Apr 13, 2015 3.863 3.873 3.835 3.835 672,342 -0.02(-0.52%)
Apr 10, 2015 3.851 3.860 3.846 3.856 627,963 +0.00(+0.12%)
Apr 09, 2015 3.828 3.851 3.823 3.851 463,425 +0.02(+0.61%)
Apr 08, 2015 3.842 3.846 3.818 3.828 869,773 -0.00(-0.12%)
Apr 07, 2015 3.809 3.851 3.809 3.832 992,650 +0.02(+0.61%)
Apr 06, 2015 3.772 3.830 3.772 3.809 751,773 +0.02(+0.49%)
Apr 02, 2015 3.767 3.790 3.790 3.790 881,557 -0.01(-0.37%)
Apr 01, 2015 3.809 3.818 3.790 3.804 783,757 -0.01(-0.24%)
Mar 31, 2015 3.842 3.844 3.814 3.814 1,151,496 -0.02(-0.61%)
Mar 30, 2015 3.809 3.846 3.809 3.837 981,462 +0.04(+0.98%)
Mar 27, 2015 3.804 3.814 3.795 3.800 478,747 +0.00(+0.00%)
Mar 26, 2015 3.804 3.809 3.786 3.800 992,086 -0.00(-0.12%)
Mar 25, 2015 3.837 3.837 3.804 3.804 781,249 -0.02(-0.49%)
Mar 24, 2015 3.856 3.860 3.818 3.823 866,203 -0.03(-0.72%)
Mar 23, 2015 3.846 3.869 3.846 3.851 710,769 +0.01(+0.36%)
Mar 20, 2015 3.832 3.856 3.828 3.837 752,722 +0.01(+0.36%)
Mar 19, 2015 3.818 3.832 3.814 3.823 654,853 +0.01(+0.24%)
Mar 18, 2015 3.818 3.851 3.814 3.814 1,079,002 -0.01(-0.36%)
Mar 17, 2015 3.809 3.828 3.804 3.828 644,807 +0.01(+0.24%)
Mar 16, 2015 3.809 3.837 3.809 3.818 644,159 +0.02(+0.61%)
Mar 13, 2015 3.814 3.818 3.781 3.795 665,512 -0.02(-0.49%)
Mar 12, 2015 3.804 3.828 3.800 3.814 798,314 +0.02(+0.61%)
Mar 11, 2015 3.800 3.804 3.790 3.790 721,497 -0.00(-0.04%)
Mar 10, 2015 3.810 3.815 3.787 3.792 839,208 -0.03(-0.85%)
Mar 09, 2015 3.847 3.847 3.824 3.824 1,037,638 -0.01(-0.24%)
Mar 06, 2015 3.838 3.857 3.820 3.834 830,511 -0.03(-0.72%)
Mar 05, 2015 3.857 3.871 3.852 3.861 643,394 +0.00(+0.12%)
Mar 04, 2015 3.847 3.861 3.834 3.857 812,225 +0.00(+0.12%)
Mar 03, 2015 3.838 3.852 3.834 3.852 642,307 +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.